Date,Open,High,Low,Close,Volume,OpenInt
2010-12-07,13.473,13.495,13.448,13.448,4567,0
2010-12-08,13.448,13.448,13.396,13.396,2775,0
2010-12-09,13.467,13.495,13.461,13.495,8064,0
2010-12-10,13.59,13.642,13.59,13.63,3944,0
2010-12-13,13.689,13.706,13.681,13.689,9680,0
2010-12-14,13.706,13.717,13.645,13.645,37800,0
2010-12-15,13.695,13.695,13.608,13.642,3285,0
2010-12-17,13.542,13.542,13.542,13.542,3228,0
2010-12-20,13.695,13.695,13.597,13.619,65449,0
2010-12-21,13.672,13.748,13.651,13.737,98629,0
2010-12-22,13.775,13.817,13.752,13.783,94916,0
2010-12-23,13.769,13.822,13.769,13.811,55554,0
2010-12-27,13.804,13.843,13.804,13.83,15155,0
2010-12-28,13.788,13.804,13.783,13.794,15921,0
2010-12-29,13.778,13.829,13.696,13.829,33476,0
2010-12-30,13.836,13.871,13.836,13.865,7538,0
2010-12-31,13.842,13.858,13.815,13.815,12011,0
2011-01-03,13.87,13.919,13.87,13.896,12254,0
2011-01-04,13.759,13.811,13.525,13.56,91951,0
2011-01-05,13.542,13.63,13.528,13.608,19667,0
2011-01-06,13.712,13.712,13.624,13.636,50434,0
2011-01-07,13.672,13.689,13.528,13.602,38934,0
2011-01-10,13.571,13.583,13.513,13.571,28893,0
2011-01-11,13.676,13.676,13.624,13.667,69066,0
2011-01-12,13.947,13.947,13.712,13.723,24085,0
2011-01-13,13.811,13.811,13.672,13.672,30743,0
2011-01-14,13.59,13.737,13.554,13.737,122944,0
2011-01-18,13.748,13.764,13.651,13.764,51330,0
2011-01-19,13.695,13.794,13.485,13.49,26089,0
2011-01-20,13.437,13.44,13.38,13.423,66930,0
2011-01-21,13.535,13.535,13.448,13.461,44213,0
2011-01-24,13.473,13.59,13.467,13.59,12029,0
2011-01-25,13.547,13.566,13.528,13.554,63010,0
2011-01-26,13.56,13.676,13.56,13.651,31829,0
2011-01-27,13.695,13.731,13.672,13.731,8965,0
2011-01-28,13.702,13.702,13.513,13.519,10617,0
2011-01-31,13.505,13.556,13.492,13.517,9383,0
2011-02-01,13.672,13.737,13.672,13.737,4011,0
2011-02-02,13.794,13.794,13.702,13.717,15802,0
2011-02-03,13.731,13.769,13.672,13.752,12023,0
2011-02-04,13.717,13.743,13.695,13.743,16877,0
2011-02-07,13.759,13.83,13.759,13.83,8043,0
2011-02-08,13.799,13.852,13.78,13.852,16141,0
2011-02-09,13.852,13.856,13.817,13.83,143649,0
2011-02-10,13.788,13.804,13.769,13.78,36667,0
2011-02-11,13.788,13.885,13.788,13.885,7714,0
2011-02-14,14.042,14.042,13.849,13.896,52905,0
2011-02-15,13.748,13.759,13.695,13.706,12714,0
2011-02-16,13.743,13.849,13.743,13.759,9945,0
2011-02-18,13.885,13.891,13.837,13.864,15407,0
2011-02-22,13.896,13.896,13.63,13.63,38023,0
2011-02-23,13.681,13.681,13.501,13.59,46560,0
2011-02-24,13.689,13.689,13.583,13.655,2743,0
2011-02-25,13.723,13.83,13.712,13.811,23705,0
2011-02-28,13.915,13.933,13.842,13.871,15692,0
2011-03-01,14.022,14.022,13.732,13.732,28941,0
2011-03-02,13.785,13.785,13.702,13.738,10328,0
2011-03-03,13.85,13.916,13.85,13.892,4710,0
2011-03-04,13.888,13.888,13.785,13.785,8797,0
2011-03-07,13.864,13.864,13.731,13.731,13205,0
2011-03-08,13.804,13.876,13.804,13.849,5248,0
2011-03-09,13.877,13.888,13.838,13.85,8064,0
2011-03-10,13.813,13.813,13.696,13.696,11757,0
2011-03-11,13.63,13.682,13.619,13.682,11410,0
2011-03-14,13.619,13.662,13.56,13.614,7259,0
2011-03-15,13.298,13.577,13.298,13.5,38519,0
2011-03-16,13.459,13.537,13.37,13.394,43501,0
2011-03-17,13.46,13.521,13.439,13.46,25214,0
2011-03-18,13.459,13.528,13.459,13.528,20498,0
2011-03-21,13.652,13.718,13.652,13.713,28647,0
2011-03-22,13.652,13.652,13.535,13.547,18902,0
2011-03-23,13.535,13.667,12.396,13.597,43290,0
2011-03-24,13.667,13.667,13.602,13.624,37778,0
2011-03-25,13.73,13.73,13.634,13.705,3636,0
2011-03-28,13.655,13.689,13.553,13.571,18696,0
2011-03-29,13.582,13.63,13.56,13.577,38797,0
2011-03-30,13.642,13.682,13.636,13.682,17450,0
2011-03-31,13.692,13.711,13.655,13.711,8840,0
2011-04-01,13.679,13.813,13.679,13.78,17223,0
2011-04-04,13.807,13.845,13.796,13.845,38959,0
2011-04-05,13.844,13.892,13.824,13.852,44835,0
2011-04-06,13.881,13.928,13.877,13.928,15113,0
2011-04-07,13.888,13.898,13.784,13.813,17270,0
2011-04-08,13.73,13.784,13.629,13.66,8594,0
2011-04-11,13.582,13.745,13.582,13.672,18758,0
2011-04-12,13.655,13.667,13.521,13.521,32866,0
2011-04-13,13.577,13.642,13.5,13.535,22328,0
2011-04-14,13.465,13.614,13.465,13.614,10223,0
2011-04-15,13.694,13.701,13.594,13.679,36595,0
2011-04-18,13.644,13.654,13.492,13.564,20408,0
2011-04-19,13.58,13.58,13.504,13.521,33301,0
2011-04-20,13.521,13.654,13.521,13.616,13717,0
2011-04-21,13.629,13.694,13.629,13.687,29516,0
2011-04-25,13.694,13.743,13.687,13.743,26147,0
2011-04-26,13.813,13.881,13.813,13.844,29275,0
2011-04-27,13.881,13.881,13.852,13.881,19418,0
2011-04-28,13.898,13.972,13.898,13.954,9911,0
2011-04-29,13.927,14.036,13.927,14.024,4223,0
2011-05-02,14.048,14.048,13.933,13.933,13224,0
2011-05-03,13.953,13.953,13.84,13.907,18430,0
2011-05-04,13.919,13.919,13.856,13.875,6072,0
2011-05-05,13.852,13.897,13.792,13.816,33851,0
2011-05-06,13.869,13.926,13.835,13.835,4643,0
2011-05-09,13.844,13.888,13.788,13.873,18072,0
2011-05-10,13.931,14.016,13.931,14.016,12909,0
2011-05-11,14.024,14.024,13.871,13.897,37028,0
2011-05-12,13.852,13.985,13.832,13.95,39707,0
2011-05-13,14.009,14.009,13.809,13.809,31466,0
2011-05-16,13.847,13.847,13.75,13.755,7173,0
2011-05-17,13.672,13.739,13.662,13.707,26077,0
2011-05-18,13.75,13.809,13.739,13.809,28880,0
2011-05-19,13.828,13.847,13.809,13.835,7266,0
2011-05-20,13.799,13.852,13.792,13.821,4646,0
2011-05-23,13.676,13.725,13.676,13.676,18056,0
2011-05-24,13.714,13.718,13.642,13.676,13062,0
2011-05-25,13.662,13.689,13.602,13.676,19287,0
2011-05-26,13.667,13.676,13.667,13.676,780,0
2011-05-27,13.733,13.821,13.733,13.81,13389,0
2011-05-31,13.99,13.99,13.727,13.917,20392,0
2011-06-01,13.856,13.856,13.655,13.662,25409,0
2011-06-02,13.696,13.718,13.618,13.676,33423,0
2011-06-03,13.544,13.667,13.544,13.587,18878,0
2011-06-06,13.511,13.613,13.511,13.532,13714,0
2011-06-07,13.567,13.645,13.567,13.612,8177,0
2011-06-08,13.605,13.629,13.53,13.536,20086,0
2011-06-09,13.58,13.612,13.525,13.544,49446,0
2011-06-10,13.544,13.544,13.362,13.383,28779,0
2011-06-13,13.435,13.435,13.354,13.411,18347,0
2011-06-14,13.46,13.549,13.46,13.538,31398,0
2011-06-15,13.439,13.514,13.35,13.425,24063,0
2011-06-16,13.425,13.49,13.367,13.425,28257,0
2011-06-17,13.495,13.509,13.389,13.399,17617,0
2011-06-20,13.46,13.525,13.435,13.509,31169,0
2011-06-21,13.53,13.617,13.53,13.58,8630,0
2011-06-22,13.601,13.714,13.601,13.635,16425,0
2011-06-23,13.556,13.567,13.42,13.549,10570,0
2011-06-24,13.544,13.544,13.439,13.454,13188,0
2011-06-27,13.368,13.538,13.368,13.502,9874,0
2011-06-28,13.425,13.563,13.425,13.536,22704,0
2011-06-29,13.549,13.696,13.549,13.696,12969,0
2011-06-30,13.689,13.805,13.676,13.787,38028,0
2011-07-01,13.876,14.006,13.876,13.972,32865,0
2011-07-05,13.953,13.96,13.914,13.96,16520,0
2011-07-06,13.934,14.047,13.934,14.021,9409,0
2011-07-07,14.233,14.24,14.032,14.199,21802,0
2011-07-08,14.094,14.164,14.088,14.16,15291,0
2011-07-11,14.05,14.05,13.928,13.939,10330,0
2011-07-12,13.904,13.963,13.881,13.888,11829,0
2011-07-13,14.054,14.054,13.887,13.908,17457,0
2011-07-14,13.939,13.939,13.689,13.707,9163,0
2011-07-15,13.704,13.748,13.665,13.686,25124,0
2011-07-18,13.76,13.76,13.486,13.536,15903,0
2011-07-19,13.639,13.766,13.608,13.766,9567,0
2011-07-20,13.781,13.808,13.77,13.808,8444,0
2011-07-21,13.897,13.927,13.88,13.891,8366,0
2011-07-22,14.107,14.107,13.869,13.92,4306,0
2011-07-25,13.77,13.808,13.722,13.73,14253,0
2011-07-26,13.638,13.712,13.62,13.653,16205,0
2011-07-27,13.57,13.57,13.376,13.389,28347,0
2011-07-28,13.395,13.437,13.346,13.356,11514,0
2011-07-29,13.174,13.274,12.836,13.242,64451,0
2011-08-01,13.559,13.614,13.35,13.44,9034,0
2011-08-02,13.488,13.488,13.165,13.165,22291,0
2011-08-03,13.206,13.229,13.001,13.183,9426,0
2011-08-04,13.139,13.224,12.718,12.718,27033,0
2011-08-05,12.852,12.852,12.394,12.621,34504,0
2011-08-08,12.243,12.486,11.822,11.826,56271,0
2011-08-09,11.895,12.763,11.722,12.763,35987,0
2011-08-10,12.511,12.603,12.249,12.249,17558,0
2011-08-11,12.266,12.828,12.266,12.806,28753,0
2011-08-12,12.689,12.789,12.633,12.645,10204,0
2011-08-15,12.864,13.006,12.864,13.006,8539,0
2011-08-16,12.995,13.011,12.876,12.943,111853,0
2011-08-17,13.055,13.055,12.988,12.995,17461,0
2011-08-18,12.597,12.601,12.365,12.398,17562,0
2011-08-19,12.229,12.423,12.208,12.213,13352,0
2011-08-22,12.567,12.567,12.185,12.281,9189,0
2011-08-23,12.406,12.585,12.406,12.585,5338,0
2011-08-24,12.678,12.706,12.504,12.554,2580,0
2011-08-25,12.637,12.652,12.266,12.281,11717,0
2011-08-26,12.145,12.458,12.145,12.406,19953,0
2011-08-29,12.616,12.864,12.616,12.864,12028,0
2011-08-30,12.845,12.969,12.774,12.955,13475,0
2011-08-31,12.931,12.976,12.853,12.926,6581,0
2011-09-01,12.745,12.869,12.504,12.554,4347,0
2011-09-02,12.257,12.367,12.218,12.232,7660,0
2011-09-06,11.943,12.205,11.931,12.197,16901,0
2011-09-07,12.395,12.501,12.29,12.48,8363,0
2011-09-08,12.538,12.543,12.353,12.376,26353,0
2011-09-09,12.29,12.312,12.165,12.213,15943,0
2011-09-12,12.213,12.254,12.09,12.254,58445,0
2011-09-13,12.29,12.474,12.279,12.358,20951,0
2011-09-14,12.499,12.668,12.405,12.648,13804,0
2011-09-15,12.681,12.755,12.607,12.755,7409,0
2011-09-16,12.814,12.832,12.692,12.779,12984,0
2011-09-19,12.655,12.732,12.563,12.668,146777,0
2011-09-20,12.648,12.726,12.563,12.563,100186,0
2011-09-21,12.499,12.499,12.093,12.093,36887,0
2011-09-22,12.004,12.133,11.805,11.957,25719,0
2011-09-23,11.992,12.041,11.911,11.992,11443,0
2011-09-26,12.109,12.149,11.992,12.072,18347,0
2011-09-27,12.474,12.555,12.285,12.331,29313,0
2011-09-28,12.336,12.376,12.149,12.149,49738,0
2011-09-29,12.444,12.499,12.279,12.469,44845,0
2011-09-30,12.47,12.558,12.28,12.28,41341,0
2011-10-03,12.252,12.293,11.69,11.69,61803,0
2011-10-04,11.61,11.914,11.23,11.914,130493,0
2011-10-05,12.071,12.107,11.968,12.091,7353,0
2011-10-06,12.106,12.456,12.106,12.456,27053,0
2011-10-07,12.359,12.359,12.096,12.096,16207,0
2011-10-10,12.349,12.55,12.312,12.543,20036,0
2011-10-11,12.458,12.563,12.398,12.515,21448,0
2011-10-12,12.586,12.726,12.586,12.64,35049,0
2011-10-13,12.494,12.623,12.458,12.555,53583,0
2011-10-14,12.707,12.785,12.577,12.74,60373,0
2011-10-17,12.645,12.645,12.467,12.496,24318,0
2011-10-18,12.583,12.842,12.583,12.842,17486,0
2011-10-19,12.814,12.88,12.747,12.758,16098,0
2011-10-20,12.703,12.814,12.552,12.785,24409,0
2011-10-21,12.927,12.947,12.798,12.947,85608,0
2011-10-24,12.976,13.35,12.976,13.345,337478,0
2011-10-25,13.169,13.26,13.096,13.116,67839,0
2011-10-26,13.218,13.287,13.131,13.28,77174,0
2011-10-27,13.602,13.727,13.478,13.671,25333,0
2011-10-28,13.61,13.703,13.571,13.603,48220,0
2011-10-31,13.525,13.571,13.392,13.392,156837,0
2011-11-01,13.028,13.221,12.957,12.957,42863,0
2011-11-02,13.118,13.212,13.027,13.167,22216,0
2011-11-03,13.285,13.415,13.158,13.415,38216,0
2011-11-04,13.306,13.354,13.208,13.296,33838,0
2011-11-07,13.299,13.338,13.147,13.338,41300,0
2011-11-08,13.399,13.508,13.323,13.508,44596,0
2011-11-09,13.399,13.399,13.028,13.028,19850,0
2011-11-10,13.221,13.221,13.003,13.054,171284,0
2011-11-11,13.144,13.26,13.116,13.214,80556,0
2011-11-14,13.158,13.158,12.976,13.015,31910,0
2011-11-15,13.058,13.228,12.983,13.186,84149,0
2011-11-16,13.078,13.26,13.018,13.073,47142,0
2011-11-17,13.018,13.144,12.888,12.916,28206,0
2011-11-18,13.034,13.034,12.91,12.957,63922,0
2011-11-21,12.797,12.797,12.649,12.711,122638,0
2011-11-22,12.758,12.758,12.602,12.657,19426,0
2011-11-23,12.574,12.599,12.338,12.35,49890,0
2011-11-25,12.307,12.409,12.294,12.409,5761,0
2011-11-28,12.593,12.682,12.538,12.564,139575,0
2011-11-29,12.587,12.635,12.53,12.53,108419,0
2011-11-30,12.993,13.111,12.817,13.111,24900,0
2011-12-01,13.025,13.104,12.976,12.998,25242,0
2011-12-02,13.133,13.204,13.056,13.076,22570,0
2011-12-05,13.169,13.26,13.116,13.158,19847,0
2011-12-06,13.183,13.29,13.183,13.213,17788,0
2011-12-07,13.141,13.29,13.055,13.272,17109,0
2011-12-08,13.177,13.177,12.947,12.963,33548,0
2011-12-09,12.914,13.177,12.914,13.172,25909,0
2011-12-12,13.018,13.028,12.97,13.025,19470,0
2011-12-13,13.164,13.197,12.952,12.988,23636,0
2011-12-14,13.011,13.038,12.89,12.974,19227,0
2011-12-15,13.082,13.082,12.945,13.011,22880,0
2011-12-16,13.092,13.098,13.015,13.06,11266,0
2011-12-19,13.12,13.127,12.876,12.901,11640,0
2011-12-20,13.07,13.215,13.07,13.197,7079,0
2011-12-21,13.133,13.319,13.133,13.302,16668,0
2011-12-22,13.389,13.438,13.368,13.411,11610,0
2011-12-23,13.423,13.444,13.417,13.444,2680,0
2011-12-27,13.394,13.486,13.389,13.486,19171,0
2011-12-28,13.492,13.497,13.283,13.283,34136,0
2011-12-29,13.4,13.417,13.361,13.389,16296,0
2011-12-30,13.365,13.381,13.331,13.338,9326,0
2012-01-03,13.548,13.602,13.492,13.535,63238,0
2012-01-04,13.497,13.581,13.438,13.564,51849,0
2012-01-05,13.492,13.662,13.492,13.597,23327,0
2012-01-06,13.585,13.681,13.52,13.637,40458,0
2012-01-09,13.655,13.704,13.621,13.673,40654,0
2012-01-10,13.794,13.826,13.753,13.772,91951,0
2012-01-11,13.872,13.876,13.714,13.865,104605,0
2012-01-12,13.894,13.932,13.794,13.894,46992,0
2012-01-13,13.938,13.938,13.777,13.926,67765,0
2012-01-17,13.919,13.998,13.881,13.937,112862,0
2012-01-18,13.9,14.062,13.9,14.024,103101,0
2012-01-19,14.092,14.171,13.998,14.123,88945,0
2012-01-20,14.135,14.277,14.092,14.277,53034,0
2012-01-23,14.277,14.339,14.216,14.265,63382,0
2012-01-24,14.21,14.27,14.148,14.265,29923,0
2012-01-25,14.289,14.373,14.216,14.345,102925,0
2012-01-26,14.39,14.43,14.296,14.339,43725,0
2012-01-27,14.296,14.361,14.265,14.326,83701,0
2012-01-30,14.179,14.27,14.154,14.242,71558,0
2012-01-31,14.315,14.373,14.11,14.298,32576,0
2012-02-01,14.353,14.463,14.339,14.456,151574,0
2012-02-02,14.469,14.525,14.452,14.519,60855,0
2012-02-03,14.63,14.71,14.625,14.695,52110,0
2012-02-06,14.655,14.667,14.584,14.611,89019,0
2012-02-07,14.583,14.654,14.554,14.604,43020,0
2012-02-08,14.596,14.596,14.428,14.499,132245,0
2012-02-09,14.505,14.505,14.421,14.46,83554,0
2012-02-10,14.442,14.442,14.279,14.349,74192,0
2012-02-13,14.667,14.667,14.375,14.535,50036,0
2012-02-14,14.474,14.554,14.396,14.474,122022,0
2012-02-15,14.499,14.499,14.392,14.41,67831,0
2012-02-16,14.583,14.636,14.312,14.636,116979,0
2012-02-17,14.796,14.796,14.578,14.654,47488,0
2012-02-21,14.636,14.667,14.573,14.63,48288,0
2012-02-22,14.625,14.822,14.48,14.492,412779,0
2012-02-23,14.518,14.702,14.512,14.702,131221,0
2012-02-24,14.702,14.715,14.63,14.644,61973,0
2012-02-27,14.734,14.734,14.573,14.695,67221,0
2012-02-28,14.723,14.785,14.689,14.728,51821,0
2012-02-29,14.809,14.809,14.626,14.626,80001,0
2012-03-01,14.618,14.684,14.596,14.609,62159,0
2012-03-02,14.641,14.688,14.607,14.615,32328,0
2012-03-05,14.644,14.767,14.583,14.761,64672,0
2012-03-06,14.593,14.67,14.508,14.531,66447,0
2012-03-07,14.644,14.696,14.552,14.696,288516,0
2012-03-08,14.741,14.741,14.576,14.676,54812,0
2012-03-09,14.71,14.837,14.671,14.804,68473,0
2012-03-12,14.892,14.913,14.774,14.808,96153,0
2012-03-13,14.866,15.043,14.829,15.043,97378,0
2012-03-14,15.12,15.12,14.837,14.927,298138,0
2012-03-15,15,15.066,14.895,15.032,167335,0
2012-03-16,15.032,15.043,14.927,15.038,168962,0
2012-03-19,15.168,15.168,14.973,15.038,263854,0
2012-03-20,14.988,15.053,14.954,15.021,163874,0
2012-03-21,15.127,15.127,15.005,15.021,81658,0
2012-03-22,15.014,15.014,14.853,14.914,86308,0
2012-03-23,14.946,14.967,14.86,14.954,73317,0
2012-03-26,15.026,15.168,15.026,15.127,72328,0
2012-03-27,15.13,15.13,15.021,15.021,134808,0
2012-03-28,15.032,15.088,14.96,15.038,105350,0
2012-03-29,15.08,15.08,14.86,15.032,100878,0
2012-03-30,15.058,15.09,15.002,15.024,55447,0
2012-04-02,15.088,15.207,15.021,15.181,91493,0
2012-04-03,15.265,15.265,15.083,15.133,61440,0
2012-04-04,15.157,15.157,14.918,14.982,159112,0
2012-04-05,14.954,14.961,14.895,14.914,27459,0
2012-04-09,14.847,14.847,14.71,14.768,163259,0
2012-04-10,14.887,14.887,14.477,14.477,171128,0
2012-04-11,14.617,14.689,14.534,14.689,120298,0
2012-04-12,14.723,14.853,14.678,14.837,214680,0
2012-04-13,14.822,14.822,14.665,14.676,87434,0
2012-04-16,14.816,14.816,14.665,14.768,122368,0
2012-04-17,14.812,14.94,14.789,14.878,44536,0
2012-04-18,14.873,14.942,14.748,14.804,87116,0
2012-04-19,14.881,14.918,14.71,14.786,46447,0
2012-04-20,14.822,14.928,14.822,14.888,39908,0
2012-04-23,14.853,14.853,14.688,14.816,62507,0
2012-04-24,14.837,14.936,14.722,14.928,44932,0
2012-04-25,14.974,15.083,14.954,15.049,100961,0
2012-04-26,15.049,15.157,14.942,15.133,99449,0
2012-04-27,15.294,15.294,15.123,15.235,54338,0
2012-04-30,15.262,15.269,15.143,15.188,104323,0
2012-05-01,15.196,15.307,15.172,15.172,117377,0
2012-05-02,15.153,15.157,15.044,15.139,70312,0
2012-05-03,15.196,15.211,15.102,15.116,71757,0
2012-05-04,15.102,15.102,14.994,15.022,49849,0
2012-05-07,15.164,15.164,14.924,15,106682,0
2012-05-08,14.961,15.054,14.947,15.039,156728,0
2012-05-09,14.94,15.067,14.918,15.027,211343,0
2012-05-10,15.129,15.153,15.039,15.054,105915,0
2012-05-11,15.145,15.145,15,15.067,100932,0
2012-05-14,15.006,15.039,14.918,14.953,73030,0
2012-05-15,14.973,15.006,14.846,14.886,61490,0
2012-05-16,14.934,14.981,14.846,14.846,68961,0
2012-05-17,14.886,14.886,14.525,14.544,183978,0
2012-05-18,14.525,14.596,14.329,14.357,90144,0
2012-05-21,14.411,14.604,14.392,14.604,53763,0
2012-05-22,14.692,14.717,14.544,14.589,60584,0
2012-05-23,14.533,14.724,14.47,14.692,72806,0
2012-05-24,14.731,14.806,14.636,14.806,42844,0
2012-05-25,14.806,14.857,14.765,14.812,63146,0
2012-05-29,14.907,14.922,14.802,14.893,160456,0
2012-05-30,14.871,14.907,14.692,14.717,128343,0
2012-05-31,14.772,14.785,14.642,14.752,57895,0
2012-06-01,14.664,14.664,14.431,14.445,75129,0
2012-06-04,14.452,14.452,14.278,14.329,93704,0
2012-06-05,14.311,14.519,14.311,14.512,28644,0
2012-06-06,14.574,14.798,14.574,14.798,41877,0
2012-06-07,14.979,14.979,14.734,14.734,81255,0
2012-06-08,14.728,14.876,14.714,14.844,34871,0
2012-06-11,15.006,15.006,14.731,14.731,63568,0
2012-06-12,14.876,14.876,14.701,14.862,37714,0
2012-06-13,14.818,14.943,14.794,14.825,42908,0
2012-06-14,14.914,14.981,14.864,14.96,69265,0
2012-06-15,15.013,15.09,14.943,15.09,80761,0
2012-06-18,15.075,15.082,15.005,15.049,74191,0
2012-06-19,15.095,15.261,15.067,15.248,102823,0
2012-06-20,15.297,15.297,15.123,15.188,69167,0
2012-06-21,15.164,15.197,14.943,14.966,78226,0
2012-06-22,15.102,15.123,14.999,15.108,38966,0
2012-06-25,15.075,15.075,14.891,14.939,58896,0
2012-06-26,14.943,15.021,14.876,14.951,59441,0
2012-06-27,15.09,15.129,14.972,15.102,50370,0
2012-06-28,15.049,15.129,14.951,15.129,35772,0
2012-06-29,15.361,15.361,15.254,15.299,79714,0
2012-07-02,15.302,15.52,15.302,15.52,124563,0
2012-07-03,15.507,15.609,15.486,15.584,48212,0
2012-07-05,15.727,15.727,15.486,15.542,73871,0
2012-07-06,15.522,15.53,15.434,15.493,93216,0
2012-07-09,15.553,15.553,15.411,15.466,50946,0
2012-07-10,15.686,15.686,15.357,15.413,87257,0
2012-07-11,15.369,15.434,15.297,15.429,192344,0
2012-07-12,15.333,15.403,15.312,15.368,49655,0
2012-07-13,15.445,15.542,15.385,15.542,100304,0
2012-07-16,15.542,15.617,15.493,15.58,70883,0
2012-07-17,15.704,15.729,15.558,15.694,121679,0
2012-07-18,15.666,15.693,15.608,15.623,115570,0
2012-07-19,15.702,15.702,15.493,15.522,89578,0
2012-07-20,15.493,15.493,15.42,15.467,37652,0
2012-07-23,15.398,15.434,15.303,15.413,49510,0
2012-07-24,15.504,15.504,15.33,15.395,110236,0
2012-07-25,15.474,15.474,15.364,15.429,84747,0
2012-07-26,15.667,15.667,15.29,15.303,127801,0
2012-07-27,15.456,15.5,15.232,15.429,325111,0
2012-07-30,15.467,15.467,15.357,15.398,160730,0
2012-07-31,15.486,15.486,15.344,15.344,84865,0
2012-08-01,15.456,15.474,15.232,15.232,167629,0
2012-08-02,15.248,15.544,15.163,15.253,136580,0
2012-08-03,15.43,15.475,15.348,15.43,82410,0
2012-08-06,15.467,15.467,15.328,15.328,76019,0
2012-08-07,15.434,15.434,15.241,15.35,289698,0
2012-08-08,15.398,15.398,15.282,15.313,91915,0
2012-08-09,15.309,15.413,15.289,15.385,94932,0
2012-08-10,15.42,15.42,15.35,15.399,87763,0
2012-08-13,15.385,15.461,15.357,15.456,496389,0
2012-08-14,15.53,15.556,15.461,15.474,253782,0
2012-08-15,15.524,15.524,15.451,15.517,91117,0
2012-08-16,15.524,15.531,15.462,15.501,150032,0
2012-08-17,15.524,15.57,15.451,15.57,79765,0
2012-08-20,15.517,15.619,15.517,15.605,77956,0
2012-08-21,15.632,15.694,15.517,15.544,253423,0
2012-08-22,15.598,15.598,15.405,15.509,87250,0
2012-08-23,15.501,15.517,15.42,15.441,81598,0
2012-08-24,15.501,15.57,15.451,15.539,37114,0
2012-08-27,15.575,15.582,15.517,15.539,62996,0
2012-08-28,15.558,15.678,15.558,15.647,90806,0
2012-08-29,15.699,15.758,15.683,15.735,115879,0
2012-08-30,15.735,15.749,15.638,15.647,52268,0
2012-08-31,15.719,15.768,15.626,15.692,114237,0
2012-09-04,15.679,15.805,15.595,15.799,145319,0
2012-09-05,15.803,15.803,15.742,15.782,115352,0
2012-09-06,15.828,15.951,15.828,15.951,114057,0
2012-09-07,15.99,16.026,15.91,16.004,167421,0
2012-09-10,16.027,16.065,15.983,16.033,624069,0
2012-09-11,16.033,16.097,15.975,16.053,155921,0
2012-09-12,16.076,16.335,16.053,16.133,161014,0
2012-09-13,16.21,16.28,16.083,16.221,151330,0
2012-09-14,16.385,16.418,16.267,16.371,243612,0
2012-09-17,16.405,16.405,16.226,16.252,129690,0
2012-09-18,16.226,16.239,16.162,16.21,114248,0
2012-09-19,16.232,16.239,16.175,16.175,135658,0
2012-09-20,16.252,16.252,16.114,16.189,151762,0
2012-09-21,16.267,16.315,16.232,16.239,98108,0
2012-09-24,16.221,16.267,16.156,16.202,327047,0
2012-09-25,16.239,16.28,16.018,16.026,241460,0
2012-09-26,15.966,16.043,15.924,16.029,358167,0
2012-09-27,16.108,16.132,15.912,16.132,218335,0
2012-09-28,16.007,16.055,15.9,16.007,109173,0
2012-10-01,16.114,16.114,15.922,15.99,116400,0
2012-10-02,16.089,16.089,16.002,16.081,113807,0
2012-10-03,16.175,16.175,15.996,16.044,140240,0
2012-10-04,16.142,16.196,16.031,16.183,115249,0
2012-10-05,16.332,16.332,16.142,16.21,378298,0
2012-10-08,16.175,16.226,16.096,16.126,84386,0
2012-10-09,16.142,16.142,15.928,15.936,141060,0
2012-10-10,15.98,15.98,15.715,15.796,134246,0
2012-10-11,15.855,15.934,15.836,15.868,79428,0
2012-10-12,15.893,15.893,15.647,15.67,241425,0
2012-10-15,15.75,15.75,15.353,15.549,361604,0
2012-10-16,15.647,15.661,15.493,15.661,576157,0
2012-10-17,15.836,15.877,15.73,15.868,93975,0
2012-10-18,15.899,15.955,15.841,15.868,69375,0
2012-10-19,15.926,15.926,15.67,15.735,126896,0
2012-10-22,15.715,15.735,15.592,15.723,372276,0
2012-10-23,15.626,15.634,15.486,15.593,189453,0
2012-10-24,15.638,15.689,15.575,15.638,91154,0
2012-10-25,15.689,15.723,15.543,15.689,86497,0
2012-10-26,15.67,15.73,15.549,15.611,124341,0
2012-10-31,15.719,15.769,15.663,15.769,120886,0
2012-11-01,15.796,15.913,15.782,15.862,60414,0
2012-11-02,15.924,15.924,15.679,15.692,99207,0
2012-11-05,15.592,15.742,15.537,15.624,135147,0
2012-11-06,15.702,15.702,15.582,15.614,259827,0
2012-11-07,15.523,15.53,15.038,15.155,196412,0
2012-11-08,15.169,15.337,15.097,15.103,142710,0
2012-11-09,15.025,15.103,14.935,14.991,90174,0
2012-11-12,14.918,15.119,14.914,15.003,138887,0
2012-11-13,14.927,14.954,14.682,14.682,125612,0
2012-11-14,14.664,14.71,14.205,14.252,463454,0
2012-11-15,14.179,14.498,14.077,14.396,192828,0
2012-11-16,14.512,14.765,14.444,14.765,125446,0
2012-11-19,14.884,15.019,14.884,14.935,164545,0
2012-11-20,14.83,14.923,14.796,14.892,54057,0
2012-11-21,14.962,14.962,14.837,14.923,102556,0
2012-11-23,14.962,15.119,14.954,15.111,58926,0
2012-11-26,15.136,15.149,15.043,15.136,79199,0
2012-11-27,15.125,15.203,15.097,15.097,100930,0
2012-11-28,15.06,15.125,14.941,15.111,96477,0
2012-11-29,15.262,15.291,15.177,15.283,172375,0
2012-11-30,15.303,15.36,15.272,15.335,196931,0
2012-12-03,15.433,15.433,15.311,15.337,65125,0
2012-12-04,15.312,15.348,15.254,15.275,433829,0
2012-12-05,15.314,15.348,15.232,15.275,64039,0
2012-12-06,15.275,15.344,15.248,15.291,63317,0
2012-12-07,15.337,15.337,15.268,15.311,71698,0
2012-12-10,15.314,15.361,15.291,15.348,128687,0
2012-12-11,15.418,15.461,15.366,15.418,73276,0
2012-12-12,15.516,15.516,15.299,15.311,406429,0
2012-12-13,15.311,15.33,15.203,15.223,114118,0
2012-12-14,15.177,15.177,14.998,15.038,49352,0
2012-12-17,15.111,15.162,15.083,15.155,142186,0
2012-12-18,15.203,15.283,15.125,15.283,359952,0
2012-12-19,15.348,15.41,15.311,15.361,116073,0
2012-12-20,15.426,15.544,15.373,15.544,86434,0
2012-12-21,15.41,15.493,15.149,15.449,129291,0
2012-12-24,15.418,15.516,15.388,15.439,29847,0
2012-12-26,15.402,15.479,15.395,15.402,93559,0
2012-12-27,15.508,15.508,15.141,15.262,66580,0
2012-12-28,15.232,15.323,15.183,15.262,80966,0
2012-12-31,15.319,15.442,15.221,15.395,393432,0
2013-01-02,15.719,15.858,15.657,15.858,122716,0
2013-01-03,15.866,16.008,15.866,15.96,168220,0
2013-01-04,15.96,16.148,15.96,16.148,93276,0
2013-01-07,16.188,16.188,16.055,16.088,129856,0
2013-01-08,16.088,16.132,16.062,16.108,125128,0
2013-01-09,16.253,16.253,16.14,16.148,163405,0
2013-01-10,16.283,16.283,16.108,16.161,102765,0
2013-01-11,16.141,16.174,16.108,16.141,175535,0
2013-01-14,16.21,16.21,16.132,16.202,93472,0
2013-01-15,16.125,16.239,16.125,16.217,75728,0
2013-01-16,16.202,16.233,16.169,16.226,85548,0
2013-01-17,16.29,16.389,16.275,16.368,112857,0
2013-01-18,16.382,16.453,16.305,16.448,125369,0
2013-01-22,16.556,16.604,16.462,16.604,108359,0
2013-01-23,16.585,16.634,16.498,16.511,175590,0
2013-01-24,16.503,16.562,16.429,16.453,114860,0
2013-01-25,16.462,16.524,16.391,16.494,158982,0
2013-01-28,16.537,16.549,16.436,16.521,138792,0
2013-01-29,16.503,16.596,16.492,16.596,116340,0
2013-01-30,16.676,16.676,16.503,16.556,109328,0
2013-01-31,16.629,16.69,16.532,16.682,74172,0
2013-02-01,16.715,16.801,16.715,16.793,147241,0
2013-02-04,16.857,16.857,16.671,16.682,159665,0
2013-02-05,16.741,16.801,16.715,16.761,101118,0
2013-02-06,16.749,16.816,16.673,16.808,87086,0
2013-02-07,16.808,16.808,16.579,16.64,135395,0
2013-02-08,16.702,16.735,16.634,16.728,114601,0
2013-02-11,16.786,16.786,16.72,16.761,188917,0
2013-02-12,16.825,16.893,16.741,16.88,122455,0
2013-02-13,16.931,16.989,16.888,16.984,75035,0
2013-02-14,16.972,16.995,16.915,16.989,111128,0
2013-02-15,17.008,17.119,16.966,17.099,137431,0
2013-02-19,17.099,17.137,17.045,17.091,130162,0
2013-02-20,17.091,17.126,16.893,16.908,168864,0
2013-02-21,16.875,16.875,16.706,16.761,234707,0
2013-02-22,16.868,16.901,16.786,16.868,165596,0
2013-02-25,16.972,16.972,16.702,16.702,63932,0
2013-02-26,16.741,16.808,16.66,16.786,65335,0
2013-02-27,16.868,16.972,16.839,16.922,64372,0
2013-02-28,17.027,17.042,16.874,16.98,53470,0
2013-03-01,16.88,16.959,16.793,16.931,82161,0
2013-03-04,16.915,16.978,16.854,16.978,89125,0
2013-03-05,17.01,17.114,17.01,17.101,138724,0
2013-03-06,17.116,17.148,16.981,17.004,120991,0
2013-03-07,17.032,17.081,16.986,17.061,137431,0
2013-03-08,17.076,17.153,17.076,17.14,121042,0
2013-03-11,17.132,17.207,17.132,17.182,102797,0
2013-03-12,17.161,17.25,17.14,17.222,102007,0
2013-03-13,17.284,17.317,17.161,17.317,64321,0
2013-03-14,17.38,17.501,17.374,17.489,105397,0
2013-03-15,17.556,17.59,17.466,17.563,139001,0
2013-03-18,17.54,17.578,17.36,17.481,152983,0
2013-03-19,17.496,17.513,17.311,17.374,126528,0
2013-03-20,17.433,17.489,17.374,17.489,100744,0
2013-03-21,17.501,17.556,17.425,17.466,105150,0
2013-03-22,17.575,17.583,17.472,17.575,132021,0
2013-03-25,17.927,17.927,17.513,17.556,135415,0
2013-03-26,17.611,17.643,17.534,17.639,98945,0
2013-03-27,17.617,17.662,17.513,17.655,153859,0
2013-03-28,17.683,17.683,17.57,17.65,79042,0
2013-04-01,17.624,17.683,17.425,17.513,496005,0
2013-04-02,17.726,17.928,17.726,17.835,159795,0
2013-04-03,17.86,17.87,17.54,17.563,153335,0
2013-04-04,17.561,17.707,17.533,17.707,71125,0
2013-04-05,17.637,17.732,17.395,17.726,95111,0
2013-04-08,17.765,17.86,17.682,17.835,149447,0
2013-04-09,17.913,17.913,17.753,17.776,98568,0
2013-04-10,17.835,17.921,17.82,17.913,119430,0
2013-04-11,17.951,17.96,17.887,17.9,65552,0
2013-04-12,17.835,17.876,17.765,17.852,95588,0
2013-04-15,17.782,17.782,17.343,17.378,158723,0
2013-04-16,17.594,17.648,17.51,17.648,108932,0
2013-04-17,17.58,17.598,17.309,17.404,108095,0
2013-04-18,17.459,17.486,17.327,17.401,101194,0
2013-04-19,17.378,17.525,17.357,17.51,180277,0
2013-04-22,17.648,17.648,17.401,17.615,207578,0
2013-04-23,17.689,17.79,17.682,17.79,66343,0
2013-04-24,17.776,17.843,17.74,17.82,75326,0
2013-04-25,17.852,17.887,17.79,17.813,141301,0
2013-04-26,17.818,17.851,17.753,17.818,153542,0
2013-04-29,17.928,18.052,17.866,18.03,140772,0
2013-04-30,18.054,18.159,17.988,18.159,136513,0
2013-05-01,18.13,18.161,17.852,17.866,141730,0
2013-05-02,17.875,18.03,17.875,18.011,63544,0
2013-05-03,18.011,18.079,17.905,17.96,116067,0
2013-05-06,17.769,17.987,17.769,17.979,128224,0
2013-05-07,18.026,18.15,17.993,18.15,184603,0
2013-05-08,18.162,18.218,18.102,18.218,118665,0
2013-05-09,18.279,18.279,18.087,18.087,103011,0
2013-05-10,18.124,18.131,17.999,18.044,97293,0
2013-05-13,18.287,18.287,17.875,17.936,102447,0
2013-05-14,17.913,18.03,17.913,18.019,124673,0
2013-05-15,18.006,18.067,17.882,18.044,149037,0
2013-05-16,18.067,18.173,18.038,18.131,150894,0
2013-05-17,18.214,18.274,18.168,18.274,180376,0
2013-05-20,18.294,18.294,18.182,18.218,348655,0
2013-05-21,18.239,18.239,18.109,18.124,131392,0
2013-05-22,18.139,18.33,17.775,17.859,173728,0
2013-05-23,17.686,17.875,17.586,17.869,178865,0
2013-05-24,17.842,17.851,17.673,17.851,125567,0
2013-05-28,18.116,18.116,17.617,17.663,170606,0
2013-05-29,17.546,17.677,17.249,17.624,435835,0
2013-05-30,17.627,17.788,17.586,17.652,289929,0
2013-05-31,17.64,17.724,17.291,17.365,201466,0
2013-06-03,17.379,17.42,17.157,17.321,245564,0
2013-06-04,17.324,17.436,17.27,17.324,222300,0
2013-06-05,17.324,17.348,17.151,17.194,82432,0
2013-06-06,17.126,17.4,17.084,17.4,120168,0
2013-06-07,17.458,17.458,17.318,17.445,59514,0
2013-06-10,17.496,17.496,17.331,17.404,65875,0
2013-06-11,17.318,17.324,17.137,17.158,82565,0
2013-06-12,17.236,17.479,16.98,17.027,129035,0
2013-06-13,17.004,17.519,16.974,17.463,116104,0
2013-06-14,17.51,17.59,17.388,17.393,55308,0
2013-06-17,17.463,17.547,17.289,17.348,162114,0
2013-06-18,17.361,17.533,17.279,17.498,71921,0
2013-06-19,17.538,17.547,17.208,17.221,67235,0
2013-06-20,17.097,17.097,16.771,16.844,349361,0
2013-06-21,16.887,16.953,16.696,16.813,116519,0
2013-06-24,16.556,16.679,16.325,16.501,362562,0
2013-06-25,16.634,16.8,16.612,16.773,104434,0
2013-06-26,16.828,17.004,16.828,16.94,202604,0
2013-06-27,17.042,17.213,17.004,17.194,85397,0
2013-06-28,17.243,17.25,17.076,17.229,48385,0
2013-07-01,17.367,17.393,17.262,17.348,100933,0
2013-07-02,17.367,17.443,17.219,17.293,45900,0
2013-07-03,17.207,17.284,17.102,17.199,33923,0
2013-07-05,17.367,17.367,16.846,17.059,66015,0
2013-07-08,17.079,17.279,17.079,17.221,66063,0
2013-07-09,17.309,17.392,17.206,17.375,62617,0
2013-07-10,17.375,17.463,17.277,17.309,88683,0
2013-07-11,17.498,17.64,17.471,17.632,174133,0
2013-07-12,17.693,17.693,17.533,17.603,91210,0
2013-07-15,17.624,17.753,17.576,17.745,81352,0
2013-07-16,17.78,17.78,17.59,17.65,65634,0
2013-07-17,17.213,17.785,17.213,17.727,65429,0
2013-07-18,17.805,17.894,17.768,17.851,110653,0
2013-07-19,17.788,17.914,17.78,17.907,46085,0
2013-07-22,17.9,17.99,17.87,17.967,84992,0
2013-07-23,17.962,18.015,17.929,17.967,46768,0
2013-07-24,17.967,17.967,17.657,17.693,88911,0
2013-07-25,17.686,17.788,17.644,17.757,87336,0
2013-07-26,17.764,17.764,17.677,17.745,64480,0
2013-07-29,17.729,17.768,17.525,17.617,39594,0
2013-07-30,17.785,17.809,17.636,17.674,68359,0
2013-07-31,17.713,17.734,17.573,17.613,54526,0
2013-08-01,17.682,17.75,17.613,17.621,118219,0
2013-08-02,17.613,17.69,17.607,17.69,76964,0
2013-08-05,17.644,17.65,17.538,17.595,72678,0
2013-08-06,17.587,17.587,17.455,17.529,123388,0
2013-08-07,17.457,17.506,17.338,17.435,100253,0
2013-08-08,17.677,17.677,17.485,17.576,64167,0
2013-08-09,17.566,17.621,17.529,17.58,111775,0
2013-08-12,17.51,17.624,17.51,17.603,66104,0
2013-08-13,17.628,17.628,17.481,17.501,54062,0
2013-08-14,17.481,17.55,17.474,17.501,36396,0
2013-08-15,17.409,17.409,17.207,17.262,116306,0
2013-08-16,17.262,17.279,17.094,17.131,91614,0
2013-08-19,17.123,17.123,16.775,16.775,174888,0
2013-08-20,16.799,17.156,16.764,17.131,93150,0
2013-08-21,17.031,17.164,16.963,16.989,77923,0
2013-08-22,17.008,17.186,16.934,17.173,33791,0
2013-08-23,17.229,17.333,17.192,17.333,62128,0
2013-08-26,17.303,17.377,17.236,17.269,45630,0
2013-08-27,17.175,17.244,17.077,17.077,55822,0
2013-08-28,17.045,17.107,16.846,16.994,180440,0
2013-08-29,17.008,17.199,16.951,17.181,68034,0
2013-08-30,17.164,17.207,16.956,16.963,53117,0
2013-09-03,17.103,17.131,16.805,16.916,125559,0
2013-09-04,16.934,17.094,16.934,17.052,49678,0
2013-09-05,17.024,17.052,16.962,17,39110,0
2013-09-06,17.087,17.157,16.989,17.081,40092,0
2013-09-09,17.135,17.262,17.107,17.262,69292,0
2013-09-10,17.335,17.343,17.157,17.297,89089,0
2013-09-11,17.335,17.385,17.257,17.357,54908,0
2013-09-12,17.397,17.461,17.35,17.357,54975,0
2013-09-13,17.385,17.476,17.372,17.419,33387,0
2013-09-16,17.644,17.651,17.461,17.476,39015,0
2013-09-17,17.497,17.584,17.497,17.576,214412,0
2013-09-18,17.584,17.855,17.51,17.846,58969,0
2013-09-19,17.912,17.912,17.658,17.679,70762,0
2013-09-20,17.704,17.704,17.561,17.561,94242,0
2013-09-23,17.538,17.686,17.51,17.625,62088,0
2013-09-24,17.483,17.753,17.483,17.651,42783,0
2013-09-25,17.712,17.791,17.666,17.731,58464,0
2013-09-26,17.673,17.76,17.603,17.673,54826,0
2013-09-27,17.632,17.717,17.625,17.644,53418,0
2013-09-30,17.546,17.612,17.457,17.612,67593,0
2013-10-01,17.576,17.747,17.576,17.747,32906,0
2013-10-02,17.686,17.686,17.595,17.632,75135,0
2013-10-03,17.644,17.644,17.403,17.483,77486,0
2013-10-04,17.483,17.569,17.461,17.538,80934,0
2013-10-07,17.403,17.483,17.391,17.391,52172,0
2013-10-08,17.419,17.419,17.236,17.236,83541,0
2013-10-09,17.236,17.343,17.187,17.236,51646,0
2013-10-10,17.441,17.569,17.433,17.546,25348,0
2013-10-11,17.546,17.724,17.525,17.724,34730,0
2013-10-14,17.686,17.739,17.625,17.704,100132,0
2013-10-15,17.66,17.743,17.565,17.586,144820,0
2013-10-16,17.669,17.756,17.628,17.752,83771,0
2013-10-17,17.735,18.03,17.714,18.018,110914,0
2013-10-18,18.03,18.141,18.011,18.118,58480,0
2013-10-21,18.141,18.141,18.03,18.038,62982,0
2013-10-22,18.088,18.288,18.074,18.274,80138,0
2013-10-23,18.232,18.344,18.188,18.316,58765,0
2013-10-24,18.316,18.417,18.316,18.389,32911,0
2013-10-25,18.381,18.423,18.344,18.381,64817,0
2013-10-28,18.398,18.417,18.332,18.381,67418,0
2013-10-29,18.295,18.295,18.053,18.127,46276,0
2013-10-30,18.118,18.146,17.976,17.976,35415,0
2013-10-31,18.011,18.044,17.895,17.895,27458,0
2013-11-01,17.902,17.909,17.727,17.811,51961,0
2013-11-04,17.909,17.917,17.773,17.909,31604,0
2013-11-05,17.871,17.871,17.767,17.779,35986,0
2013-11-06,17.818,17.909,17.818,17.895,38650,0
2013-11-07,17.895,17.895,17.628,17.628,58269,0
2013-11-08,17.613,17.735,17.54,17.735,72058,0
2013-11-11,17.708,17.735,17.641,17.69,171180,0
2013-11-12,17.636,17.714,17.586,17.683,43466,0
2013-11-13,17.647,17.86,17.647,17.852,28134,0
2013-11-14,17.877,18.005,17.866,17.985,46417,0
2013-11-15,18.055,18.055,17.919,17.959,64679,0
2013-11-18,18.006,18.062,17.934,17.934,64406,0
2013-11-19,17.94,17.978,17.806,17.826,52534,0
2013-11-20,17.826,17.919,17.768,17.826,41737,0
2013-11-21,17.884,18.027,17.861,18.013,41258,0
2013-11-22,18.07,18.092,17.965,18.092,38828,0
2013-11-25,18.13,18.207,18.114,18.149,59600,0
2013-11-26,18.169,18.169,18.055,18.062,40435,0
2013-11-27,18.092,18.227,18.092,18.207,32357,0
2013-11-29,18.236,18.336,18.236,18.256,8806,0
2013-12-02,18.256,18.256,18.006,18.021,36832,0
2013-12-03,17.978,18.047,17.867,17.94,40876,0
2013-12-04,17.867,17.993,17.788,17.934,79779,0
2013-12-05,17.889,17.896,17.806,17.813,39941,0
2013-12-06,17.903,17.999,17.903,17.978,29234,0
2013-12-09,18.013,18.055,17.959,18.047,64677,0
2013-12-10,18.027,18.099,17.993,18.021,38484,0
2013-12-11,17.999,17.999,17.813,17.813,61637,0
2013-12-12,17.806,17.867,17.753,17.757,28877,0
2013-12-13,17.864,17.874,17.739,17.802,38335,0
2013-12-16,17.9,17.9,17.802,17.864,40855,0
2013-12-17,17.83,17.93,17.808,17.93,61478,0
2013-12-18,17.914,18.111,17.864,18.097,92268,0
2013-12-19,18.097,18.097,17.874,17.9,99320,0
2013-12-20,17.874,18.327,17.874,18.111,85026,0
2013-12-23,18.188,18.248,18.147,18.214,205291,0
2013-12-24,18.155,18.32,18.155,18.283,41124,0
2013-12-26,18.32,18.335,18.225,18.233,48827,0
2013-12-27,18.171,18.219,18.141,18.204,27547,0
2013-12-30,18.181,18.204,18.141,18.167,39577,0
2013-12-31,18.204,18.298,18.198,18.233,58941,0
2014-01-02,18.214,18.214,18.074,18.136,48656,0
2014-01-03,18.171,18.263,18.159,18.225,43448,0
2014-01-06,18.241,18.298,18.214,18.241,286263,0
2014-01-07,18.248,18.351,18.248,18.32,79670,0
2014-01-08,18.304,18.304,18.197,18.283,43828,0
2014-01-09,18.32,18.32,18.214,18.27,75251,0
2014-01-10,18.298,18.359,18.263,18.348,76673,0
2014-01-13,18.348,18.368,18.188,18.255,80180,0
2014-01-14,18.311,18.34,18.263,18.283,74676,0
2014-01-15,18.34,18.427,18.34,18.406,49120,0
2014-01-16,18.406,18.406,18.302,18.384,43358,0
2014-01-17,18.384,18.406,18.319,18.367,48853,0
2014-01-21,18.406,18.593,18.4,18.593,105008,0
2014-01-22,18.6,18.692,18.567,18.672,44620,0
2014-01-23,18.654,18.668,18.576,18.629,49432,0
2014-01-24,18.593,18.593,18.347,18.392,48078,0
2014-01-27,18.433,18.442,18.146,18.232,83794,0
2014-01-28,18.302,18.34,18.254,18.334,82928,0
2014-01-29,18.261,18.297,18.102,18.109,97659,0
2014-01-30,18.275,18.384,18.203,18.347,50731,0
2014-01-31,18.239,18.334,18.171,18.224,22051,0
2014-02-03,18.203,18.224,17.773,17.786,166086,0
2014-02-04,17.878,18.015,17.796,17.979,47246,0
2014-02-05,17.971,18,17.889,17.95,52426,0
2014-02-06,17.965,18.14,17.965,18.023,36382,0
2014-02-07,18.086,18.152,18.065,18.152,41694,0
2014-02-10,18.109,18.203,18.079,18.196,55099,0
2014-02-11,18.254,18.392,18.211,18.327,70369,0
2014-02-12,18.414,18.491,18.358,18.427,65913,0
2014-02-13,18.327,18.629,18.319,18.585,37453,0
2014-02-14,18.592,18.614,18.536,18.584,271320,0
2014-02-18,18.575,18.777,18.575,18.761,30608,0
2014-02-19,18.731,18.761,18.473,18.473,28078,0
2014-02-20,18.529,18.599,18.489,18.592,27160,0
2014-02-21,18.599,18.645,18.563,18.584,49518,0
2014-02-24,18.605,18.825,18.605,18.752,228855,0
2014-02-25,18.687,18.716,18.566,18.599,46705,0
2014-02-26,18.659,18.769,18.629,18.698,158009,0
2014-02-27,18.731,18.789,18.623,18.716,29310,0
2014-02-28,18.744,18.797,18.687,18.752,38857,0
2014-03-03,18.629,18.698,18.556,18.679,86104,0
2014-03-04,18.819,18.907,18.796,18.839,54820,0
2014-03-05,18.867,18.908,18.797,18.908,62713,0
2014-03-06,18.908,18.914,18.845,18.86,43122,0
2014-03-07,18.853,18.853,18.692,18.737,67686,0
2014-03-10,18.744,18.789,18.687,18.784,38008,0
2014-03-11,18.845,18.845,18.605,18.672,428562,0
2014-03-12,18.623,18.776,18.623,18.776,62634,0
2014-03-13,18.839,18.839,18.637,18.687,232890,0
2014-03-14,18.668,18.763,18.624,18.668,43035,0
2014-03-17,18.806,18.806,18.695,18.727,33166,0
2014-03-18,18.718,18.848,18.682,18.799,36776,0
2014-03-19,18.83,18.83,18.631,18.668,67410,0
2014-03-20,18.617,18.773,18.544,18.773,23866,0
2014-03-21,18.822,18.912,18.799,18.848,51934,0
2014-03-24,18.864,18.864,18.656,18.695,152921,0
2014-03-25,18.787,18.787,18.668,18.701,35006,0
2014-03-26,18.787,18.799,18.491,18.491,45080,0
2014-03-27,18.559,18.559,18.449,18.483,44576,0
2014-03-28,18.491,18.682,18.491,18.522,56550,0
2014-03-31,18.668,18.718,18.577,18.695,55849,0
2014-04-01,18.739,18.848,18.675,18.848,58377,0
2014-04-02,18.857,18.933,18.848,18.871,54680,0
2014-04-03,18.848,18.918,18.773,18.848,34797,0
2014-04-04,18.887,18.918,18.656,18.682,76409,0
2014-04-07,18.64,18.675,18.569,18.601,41397,0
2014-04-08,18.656,18.662,18.569,18.631,30297,0
2014-04-09,18.695,18.695,18.586,18.668,59624,0
2014-04-10,18.682,18.733,18.53,18.559,43163,0
2014-04-11,18.419,18.569,18.339,18.491,52495,0
2014-04-14,18.564,18.607,18.427,18.536,51847,0
2014-04-15,18.586,18.641,18.466,18.594,36360,0
2014-04-16,18.713,18.713,18.601,18.669,38630,0
2014-04-17,18.775,18.775,18.618,18.695,41692,0
2014-04-21,18.757,18.765,18.69,18.74,58371,0
2014-04-22,18.8,18.898,18.749,18.859,65676,0
2014-04-23,18.851,18.874,18.775,18.8,36991,0
2014-04-24,18.851,18.889,18.72,18.74,32451,0
2014-04-25,18.74,18.749,18.641,18.676,98789,0
2014-04-28,18.728,18.735,18.53,18.569,54312,0
2014-04-29,18.594,18.625,18.483,18.509,64421,0
2014-04-30,18.536,18.649,18.53,18.625,82345,0
2014-05-01,18.669,18.69,18.522,18.569,39404,0
2014-05-02,18.618,18.703,18.594,18.618,42545,0
2014-05-05,18.586,18.608,18.501,18.608,47845,0
2014-05-06,18.559,18.564,18.466,18.483,46430,0
2014-05-07,18.517,18.608,18.448,18.586,48582,0
2014-05-08,18.474,18.608,18.448,18.453,61891,0
2014-05-09,18.474,18.483,18.4,18.483,72187,0
2014-05-12,18.501,18.69,18.501,18.657,91453,0
2014-05-13,18.625,18.703,18.564,18.569,93487,0
2014-05-14,18.517,18.559,18.466,18.466,30290,0
2014-05-15,18.517,18.517,18.291,18.432,88830,0
2014-05-16,18.509,18.509,18.305,18.459,46051,0
2014-05-19,18.418,18.634,18.418,18.619,60156,0
2014-05-20,18.65,18.65,18.459,18.531,38494,0
2014-05-21,18.578,18.65,18.552,18.602,48800,0
2014-05-22,18.671,18.722,18.587,18.658,265501,0
2014-05-23,18.69,18.826,18.684,18.802,55570,0
2014-05-27,18.826,18.954,18.826,18.901,61359,0
2014-05-28,18.925,18.925,18.833,18.893,60154,0
2014-05-29,18.885,18.948,18.84,18.861,84012,0
2014-05-30,18.893,18.916,18.84,18.901,62337,0
2014-06-02,18.96,18.96,18.802,18.901,102967,0
2014-06-03,18.876,18.876,18.76,18.802,93233,0
2014-06-04,18.846,18.861,18.768,18.861,143864,0
2014-06-05,18.854,19.064,18.819,19.037,140231,0
2014-06-06,19.052,19.233,19.052,19.217,108260,0
2014-06-09,19.233,19.288,19.198,19.255,55618,0
2014-06-10,19.255,19.255,19.171,19.217,52646,0
2014-06-11,19.19,19.198,19.104,19.145,57448,0
2014-06-12,19.218,19.282,19.185,19.282,38955,0
2014-06-13,19.178,19.19,19.085,19.171,30712,0
2014-06-16,19.163,19.19,19.113,19.154,38908,0
2014-06-17,19.206,19.264,19.137,19.218,68021,0
2014-06-18,19.24,19.304,19.145,19.289,109345,0
2014-06-19,19.289,19.313,19.24,19.264,77957,0
2014-06-20,19.273,19.331,19.226,19.319,51684,0
2014-06-23,19.338,19.399,19.212,19.289,186457,0
2014-06-24,19.273,19.383,19.226,19.24,72860,0
2014-06-25,19.206,19.375,19.163,19.304,90658,0
2014-06-26,19.313,19.488,19.255,19.488,60656,0
2014-06-27,19.477,19.542,19.423,19.533,50766,0
2014-06-30,19.533,19.574,19.469,19.551,31152,0
2014-07-01,19.582,19.715,19.582,19.589,77943,0
2014-07-02,19.608,19.608,19.481,19.533,93066,0
2014-07-03,19.525,19.567,19.494,19.502,34572,0
2014-07-07,19.481,19.481,19.399,19.446,57796,0
2014-07-08,19.446,19.446,19.319,19.375,132237,0
2014-07-09,19.418,19.46,19.383,19.446,37542,0
2014-07-10,19.255,19.438,19.255,19.399,51448,0
2014-07-11,19.375,19.423,19.331,19.383,50178,0
2014-07-14,19.469,19.509,19.446,19.477,60999,0
2014-07-15,19.44,19.527,19.418,19.483,74511,0
2014-07-16,19.432,19.597,19.377,19.41,56458,0
2014-07-17,19.391,19.41,19.235,19.235,73497,0
2014-07-18,19.32,19.424,19.314,19.401,257127,0
2014-07-21,19.356,19.401,19.32,19.377,38658,0
2014-07-22,19.44,19.472,19.371,19.401,35937,0
2014-07-23,19.391,19.472,19.364,19.472,37708,0
2014-07-24,19.483,19.537,19.432,19.472,31172,0
2014-07-25,19.44,19.463,19.401,19.44,49995,0
2014-07-28,19.472,19.505,19.391,19.483,60786,0
2014-07-29,19.511,19.562,19.448,19.472,47930,0
2014-07-30,19.617,19.706,19.496,19.555,36408,0
2014-07-31,19.505,19.562,19.249,19.274,165063,0
2014-08-01,19.265,19.326,19.171,19.256,116559,0
2014-08-04,19.305,19.326,19.219,19.305,60846,0
2014-08-05,19.265,19.314,19.19,19.226,50475,0
2014-08-06,19.226,19.364,19.206,19.32,52253,0
2014-08-07,19.385,19.478,19.305,19.347,45117,0
2014-08-08,19.391,19.44,19.332,19.44,46337,0
2014-08-11,19.472,19.585,19.472,19.527,70395,0
2014-08-12,19.585,19.585,19.44,19.472,50138,0
2014-08-13,19.483,19.562,19.483,19.518,61489,0
2014-08-14,19.562,19.592,19.527,19.585,78149,0
2014-08-15,19.644,19.678,19.513,19.606,165938,0
2014-08-18,19.734,19.734,19.644,19.67,48324,0
2014-08-19,19.72,19.725,19.652,19.652,66603,0
2014-08-20,19.635,19.701,19.606,19.693,41160,0
2014-08-21,19.678,19.742,19.652,19.72,31752,0
2014-08-22,19.734,19.742,19.652,19.652,38043,0
2014-08-25,19.701,19.827,19.686,19.714,75108,0
2014-08-26,19.749,19.783,19.749,19.783,93875,0
2014-08-27,19.841,19.841,19.72,19.749,114804,0
2014-08-28,19.834,19.834,19.708,19.776,233207,0
2014-08-29,19.834,19.866,19.742,19.841,57796,0
2014-09-02,19.904,19.938,19.783,19.805,107324,0
2014-09-03,19.881,19.904,19.742,19.797,49784,0
2014-09-04,19.819,19.841,19.619,19.725,126654,0
2014-09-05,19.701,19.805,19.644,19.789,113895,0
2014-09-08,19.797,19.857,19.757,19.857,32931,0
2014-09-09,19.881,19.932,19.812,19.866,53055,0
2014-09-10,19.827,19.851,19.776,19.812,72270,0
2014-09-11,19.812,19.946,19.812,19.924,56660,0
2014-09-12,19.946,19.946,19.742,19.742,53648,0
2014-09-15,19.73,19.763,19.64,19.682,100216,0
2014-09-16,19.64,19.689,19.575,19.647,71370,0
2014-09-17,19.682,19.724,19.623,19.647,88794,0
2014-09-18,19.665,19.706,19.602,19.623,66834,0
2014-09-19,19.674,19.689,19.509,19.552,67738,0
2014-09-22,19.516,19.524,19.316,19.328,107447,0
2014-09-23,19.283,19.349,19.198,19.206,81325,0
2014-09-24,19.214,19.25,19.185,19.227,45917,0
2014-09-25,19.241,19.257,19.097,19.185,84768,0
2014-09-26,19.235,19.241,19.097,19.241,58434,0
2014-09-29,19.185,19.198,19.069,19.112,70993,0
2014-09-30,19.153,19.163,18.961,18.961,57982,0
2014-10-01,18.932,19.083,18.875,18.961,99979,0
2014-10-02,18.967,18.997,18.8,18.955,119093,0
2014-10-03,19.097,19.097,18.98,19.041,57085,0
2014-10-06,19.097,19.097,18.988,19.007,53426,0
2014-10-07,18.948,19.041,18.911,18.926,47422,0
2014-10-08,18.911,19.144,18.845,19.136,78945,0
2014-10-09,19.104,19.128,18.955,18.972,55861,0
2014-10-10,18.98,19.076,18.838,18.838,79247,0
2014-10-13,18.867,19.047,18.838,18.884,86109,0
2014-10-14,18.939,19.056,18.926,18.98,69015,0
2014-10-15,18.952,18.952,17.401,18.797,400593,0
2014-10-16,18.681,19.037,18.587,19.022,94761,0
2014-10-17,19.141,19.196,19.03,19.101,56355,0
2014-10-20,19.095,19.189,19.06,19.189,74695,0
2014-10-21,19.29,19.428,19.225,19.421,102862,0
2014-10-22,19.445,19.535,19.348,19.372,72870,0
2014-10-23,19.451,19.525,19.372,19.387,60843,0
2014-10-24,19.394,19.48,19.38,19.459,29541,0
2014-10-27,19.451,19.509,19.348,19.509,64270,0
2014-10-28,19.56,19.676,19.516,19.667,69853,0
2014-10-29,19.691,19.712,19.525,19.642,57440,0
2014-10-30,19.632,19.749,19.591,19.72,56937,0
2014-10-31,19.882,19.898,19.733,19.898,120336,0
2014-11-03,19.906,19.958,19.812,19.875,86329,0
2014-11-04,19.842,19.857,19.725,19.828,68653,0
2014-11-05,19.941,19.941,19.756,19.828,40978,0
2014-11-06,19.82,19.852,19.766,19.797,65371,0
2014-11-07,19.852,19.926,19.805,19.898,97690,0
2014-11-10,19.898,19.967,19.898,19.967,74827,0
2014-11-11,20.019,20.019,19.941,19.958,80283,0
2014-11-12,19.958,20.027,19.913,20.027,74556,0
2014-11-13,20.096,20.106,19.967,19.998,55944,0
2014-11-14,20.002,20.031,19.937,19.945,61178,0
2014-11-17,19.884,19.98,19.884,19.953,56253,0
2014-11-18,19.963,20.061,19.921,20.039,86177,0
2014-11-19,20.023,20.061,19.877,19.93,64758,0
2014-11-20,19.884,20.047,19.884,20.047,31151,0
2014-11-21,20.201,20.201,19.93,19.963,45212,0
2014-11-24,20.053,20.095,20.009,20.095,74735,0
2014-11-25,20.12,20.171,20.061,20.127,80793,0
2014-11-26,20.154,20.192,20.102,20.192,44136,0
2014-11-28,20.185,20.227,20.095,20.095,48678,0
2014-12-01,20.095,20.095,19.87,19.87,53367,0
2014-12-02,19.87,20.047,19.87,19.994,56618,0
2014-12-03,20.009,20.095,19.994,20.061,48676,0
2014-12-04,20.039,20.111,19.98,20.047,65728,0
2014-12-05,20.023,20.111,19.971,20.009,60520,0
2014-12-08,20.009,20.068,19.736,19.822,153257,0
2014-12-09,19.685,20.047,19.669,20.047,148593,0
2014-12-10,20.039,20.039,19.669,19.678,72851,0
2014-12-11,19.701,19.791,19.678,19.693,78646,0
2014-12-12,19.598,19.708,19.38,19.403,64667,0
2014-12-15,19.458,19.509,19.173,19.173,114094,0
2014-12-16,19.127,19.325,19.075,19.082,115242,0
2014-12-17,19.075,19.427,19.055,19.427,136494,0
2014-12-18,19.67,19.702,19.561,19.702,161314,0
2014-12-19,19.67,19.864,19.652,19.849,43690,0
2014-12-22,19.856,19.895,19.717,19.753,53334,0
2014-12-23,19.801,19.873,19.779,19.839,99213,0
2014-12-24,19.808,19.839,19.723,19.744,101304,0
2014-12-26,19.793,19.903,19.793,19.88,52121,0
2014-12-29,19.911,19.983,19.88,19.94,47425,0
2014-12-30,19.903,19.924,19.832,19.903,35900,0
2014-12-31,19.966,19.966,19.723,19.744,57767,0
2015-01-02,19.77,19.903,19.644,19.887,82018,0
2015-01-05,19.77,19.825,19.702,19.737,73846,0
2015-01-06,19.779,19.779,19.487,19.509,74294,0
2015-01-07,19.577,19.652,19.509,19.619,76227,0
2015-01-08,19.737,19.793,19.686,19.77,71715,0
2015-01-09,19.817,19.911,19.569,19.652,92165,0
2015-01-12,19.61,19.652,19.502,19.625,64413,0
2015-01-13,19.717,19.753,19.412,19.494,77120,0
2015-01-14,19.458,19.458,19.192,19.355,104303,0
2015-01-15,19.295,19.363,19.206,19.206,95265,0
2015-01-16,19.214,19.354,19.206,19.354,80324,0
2015-01-20,19.37,19.427,19.109,19.177,113698,0
2015-01-21,19.142,19.251,19.134,19.235,261655,0
2015-01-22,19.31,19.606,19.285,19.585,53211,0
2015-01-23,19.562,19.57,19.42,19.479,54282,0
2015-01-26,19.466,19.611,19.37,19.611,67174,0
2015-01-27,19.494,19.585,19.458,19.562,87871,0
2015-01-28,19.653,19.672,19.392,19.402,130602,0
2015-01-29,19.42,19.45,19.242,19.45,50974,0
2015-01-30,19.377,19.436,19.31,19.31,69168,0
2015-02-02,19.363,19.392,19.19,19.385,82593,0
2015-02-03,19.412,19.755,19.412,19.755,94675,0
2015-02-04,19.74,19.74,19.555,19.578,77584,0
2015-02-05,19.662,19.764,19.611,19.764,40975,0
2015-02-06,19.764,19.867,19.747,19.804,75768,0
2015-02-09,19.788,19.828,19.709,19.724,79154,0
2015-02-10,19.764,19.796,19.611,19.704,38523,0
2015-02-11,19.662,19.724,19.517,19.627,67991,0
2015-02-12,19.709,19.882,19.709,19.882,50489,0
2015-02-13,19.907,20.002,19.876,20.002,94100,0
2015-02-17,20.016,20.113,19.994,20.071,75384,0
2015-02-18,20.071,20.071,19.953,20.032,46953,0
2015-02-19,20.016,20.096,19.98,20.048,61166,0
2015-02-20,20.048,20.122,19.953,20.113,77436,0
2015-02-23,20.122,20.137,20.032,20.137,77403,0
2015-02-24,20.144,20.175,20.09,20.144,58927,0
2015-02-25,20.167,20.197,20.128,20.151,66818,0
2015-02-26,20.113,20.197,20.048,20.158,64184,0
2015-02-27,20.158,20.224,20.122,20.167,79100,0
2015-03-02,20.224,20.292,20.167,20.206,74011,0
2015-03-03,20.19,20.241,20.144,20.232,64281,0
2015-03-04,20.276,20.276,20.128,20.206,97625,0
2015-03-05,20.309,20.309,20.137,20.215,42689,0
2015-03-06,20.151,20.19,19.963,20.032,164306,0
2015-03-09,20.032,20.137,19.953,20.041,86638,0
2015-03-10,19.953,20.002,19.843,19.899,48748,0
2015-03-11,20.002,20.002,19.835,19.919,39277,0
2015-03-12,20.041,20.105,19.988,20.096,45591,0
2015-03-13,20.038,20.095,19.872,20.046,68755,0
2015-03-16,20.102,20.142,20.068,20.095,66367,0
2015-03-17,20.068,20.12,19.998,20.12,67498,0
2015-03-18,20.102,20.299,20.021,20.239,105890,0
2015-03-19,20.205,20.239,20.127,20.239,608614,0
2015-03-20,20.248,20.47,20.248,20.462,90331,0
2015-03-23,20.418,20.501,20.411,20.443,67246,0
2015-03-24,20.389,20.418,20.341,20.366,42909,0
2015-03-25,20.396,20.418,20.205,20.23,77911,0
2015-03-26,20.239,20.262,20.174,20.223,104761,0
2015-03-27,20.213,20.248,20.15,20.223,62730,0
2015-03-30,20.284,20.351,20.239,20.317,63613,0
2015-03-31,20.284,20.317,20.223,20.276,90513,0
2015-04-01,20.262,20.291,20.165,20.291,54076,0
2015-04-02,20.341,20.375,20.248,20.341,55832,0
2015-04-06,20.256,20.48,20.256,20.462,98488,0
2015-04-07,20.418,20.485,20.402,20.428,47544,0
2015-04-08,20.443,20.452,20.366,20.389,165861,0
2015-04-09,20.411,20.443,20.239,20.326,99704,0
2015-04-10,20.366,20.418,20.308,20.411,53196,0
2015-04-13,20.411,20.48,20.375,20.436,60349,0
2015-04-14,20.48,20.485,20.402,20.436,92964,0
2015-04-15,20.484,20.571,20.469,20.5,82442,0
2015-04-16,20.545,20.563,20.426,20.553,71615,0
2015-04-17,20.492,20.507,20.409,20.451,1143500,0
2015-04-20,20.507,20.589,20.478,20.515,82494,0
2015-04-21,20.606,20.612,20.46,20.469,45630,0
2015-04-22,20.46,20.507,20.387,20.507,117384,0
2015-04-23,20.553,20.644,20.507,20.628,54449,0
2015-04-24,20.65,20.667,20.589,20.612,79741,0
2015-04-27,20.628,20.692,20.469,20.545,113626,0
2015-04-28,20.507,20.58,20.434,20.563,82980,0
2015-04-29,20.515,20.53,20.478,20.507,51828,0
2015-04-30,20.507,20.522,20.288,20.331,111884,0
2015-05-01,20.363,20.393,20.235,20.323,292168,0
2015-05-04,20.348,20.393,20.296,20.338,105652,0
2015-05-05,20.348,20.348,20.082,20.129,118985,0
2015-05-06,20.161,20.161,19.897,20.016,179988,0
2015-05-07,20.025,20.025,19.833,19.928,95009,0
2015-05-08,20.049,20.063,19.944,20.049,119108,0
2015-05-11,20.033,20.082,20.002,20.049,71889,0
2015-05-12,19.994,20.123,19.918,20.097,73547,0
2015-05-13,20.115,20.146,20.063,20.115,50459,0
2015-05-14,20.185,20.235,20.17,20.219,150380,0
2015-05-15,20.251,20.305,20.151,20.251,82253,0
2015-05-18,20.225,20.354,20.207,20.347,79513,0
2015-05-19,20.331,20.371,20.314,20.362,114108,0
2015-05-20,20.354,20.386,20.322,20.362,112003,0
2015-05-21,20.362,20.4,20.314,20.362,43936,0
2015-05-22,20.338,20.362,20.28,20.305,66955,0
2015-05-26,20.305,20.305,20.151,20.233,62587,0
2015-05-27,20.251,20.354,20.225,20.354,66584,0
2015-05-28,20.331,20.417,20.271,20.409,61135,0
2015-05-29,20.417,20.434,20.295,20.386,103339,0
2015-06-01,20.386,20.442,20.331,20.338,164117,0
2015-06-02,20.305,20.379,20.287,20.331,47617,0
2015-06-03,20.331,20.4,20.314,20.393,53093,0
2015-06-04,20.362,20.362,20.217,20.242,71778,0
2015-06-05,20.207,20.251,20.121,20.191,68066,0
2015-06-08,20.136,20.168,20.095,20.104,102226,0
2015-06-09,20.104,20.144,19.998,20.013,252967,0
2015-06-10,20.089,20.168,20.039,20.095,86950,0
2015-06-11,20.144,20.207,20.089,20.207,61238,0
2015-06-12,20.168,20.191,20.127,20.168,76361,0
2015-06-15,20.053,20.159,20.046,20.121,54966,0
2015-06-16,20.095,20.207,20.095,20.199,64927,0
2015-06-17,20.207,20.259,20.159,20.217,59023,0
2015-06-18,20.288,20.394,20.264,20.364,211626,0
2015-06-19,20.381,20.411,20.288,20.394,58900,0
2015-06-22,20.443,20.462,20.315,20.323,288849,0
2015-06-23,20.323,20.411,20.315,20.394,64169,0
2015-06-24,20.388,20.388,20.264,20.264,45621,0
2015-06-25,20.281,20.348,20.136,20.151,75256,0
2015-06-26,20.183,20.183,19.991,20.029,65910,0
2015-06-29,19.922,19.983,19.654,19.654,97264,0
2015-06-30,19.803,19.81,19.638,19.638,79153,0
2015-07-01,19.752,19.827,19.713,19.81,55458,0
2015-07-02,19.81,19.859,19.736,19.778,33693,0
2015-07-06,19.69,19.876,19.674,19.876,42791,0
2015-07-07,19.876,19.974,19.721,19.957,188386,0
2015-07-08,19.882,19.909,19.713,19.769,50909,0
2015-07-09,19.909,19.909,19.721,19.721,94194,0
2015-07-10,19.868,19.914,19.827,19.882,45005,0
2015-07-13,19.931,19.998,19.9,19.931,87184,0
2015-07-14,19.922,20.005,19.922,19.983,51193,0
2015-07-15,19.978,20.082,19.95,20.063,51049,0
2015-07-16,20.131,20.188,20.131,20.148,55477,0
2015-07-17,20.125,20.173,20.001,20.049,60242,0
2015-07-20,20.082,20.082,19.941,19.993,57677,0
2015-07-21,19.969,20.063,19.916,19.925,85050,0
2015-07-22,19.885,19.902,19.82,19.837,61344,0
2015-07-23,19.829,19.837,19.569,19.607,127576,0
2015-07-24,19.508,19.599,19.298,19.315,179872,0
2015-07-27,19.245,19.33,19.159,19.282,165091,0
2015-07-28,19.345,19.42,19.263,19.353,60976,0
2015-07-29,19.392,19.639,19.353,19.599,45214,0
2015-07-30,19.533,19.639,19.533,19.622,73931,0
2015-07-31,19.639,19.715,19.607,19.647,36415,0
2015-08-03,19.629,19.629,19.492,19.561,191554,0
2015-08-04,19.585,19.639,19.492,19.514,77230,0
2015-08-05,19.569,19.622,19.428,19.47,60365,0
2015-08-06,19.47,19.492,19.215,19.336,61249,0
2015-08-07,19.282,19.369,19.245,19.263,37147,0
2015-08-10,19.306,19.377,19.306,19.377,91039,0
2015-08-11,19.306,19.385,19.253,19.385,50184,0
2015-08-12,19.245,19.385,19.14,19.385,58042,0
2015-08-13,19.345,19.377,19.263,19.323,26396,0
2015-08-14,19.333,19.482,19.303,19.467,26107,0
2015-08-17,19.425,19.506,19.35,19.497,47604,0
2015-08-18,19.497,19.497,19.425,19.444,37405,0
2015-08-19,19.39,19.459,19.285,19.367,55863,0
2015-08-20,19.285,19.35,19.18,19.18,131884,0
2015-08-21,19.071,19.164,18.89,18.899,206691,0
2015-08-24,17.686,18.691,1.9846,18.197,370044,0
2015-08-25,18.636,18.636,18.118,18.118,389220,0
2015-08-26,18.389,18.536,18.171,18.46,133827,0
2015-08-27,18.608,18.908,18.46,18.785,72623,0
2015-08-28,18.776,18.88,18.716,18.816,49063,0
2015-08-31,18.776,18.816,18.675,18.767,43839,0
2015-09-01,18.56,18.636,18.38,18.413,153622,0
2015-09-02,18.575,18.585,18.445,18.536,57564,0
2015-09-03,18.585,18.75,18.575,18.618,46149,0
2015-09-04,18.46,18.544,18.38,18.487,67642,0
2015-09-08,18.691,18.75,18.608,18.716,62541,0
2015-09-09,18.84,18.84,18.552,18.56,96911,0
2015-09-10,18.529,18.659,18.529,18.601,79451,0
2015-09-11,18.566,18.698,18.521,18.698,64970,0
2015-09-14,18.716,18.733,18.626,18.668,28295,0
2015-09-15,18.695,18.763,18.664,18.738,42658,0
2015-09-16,18.763,18.845,18.695,18.829,41166,0
2015-09-17,18.829,19.07,18.738,18.854,49026,0
2015-09-18,18.702,18.781,18.563,18.588,49692,0
2015-09-21,18.672,18.796,18.672,18.781,91903,0
2015-09-22,18.597,18.672,18.555,18.588,39681,0
2015-09-23,18.623,18.721,18.547,18.597,37991,0
2015-09-24,18.547,18.664,18.471,18.631,35431,0
2015-09-25,18.763,18.763,18.597,18.604,39681,0
2015-09-28,18.517,18.517,18.127,18.189,52489,0
2015-09-29,18.189,18.189,17.892,17.934,65492,0
2015-09-30,18.073,18.216,17.993,18.198,50776,0
2015-10-01,18.206,18.348,18.118,18.348,67059,0
2015-10-02,18.198,18.267,17.975,18.258,200572,0
2015-10-05,18.354,18.702,18.354,18.695,51931,0
2015-10-06,18.679,18.747,18.657,18.721,46798,0
2015-10-07,18.787,19.012,18.73,19.012,39440,0
2015-10-08,19.002,19.135,18.984,19.118,83103,0
2015-10-09,19.172,19.172,19.012,19.022,53672,0
2015-10-12,19.045,19.085,19.002,19.062,49164,0
2015-10-13,19.022,19.085,18.869,18.869,107102,0
2015-10-14,18.862,18.931,18.657,18.657,49210,0
2015-10-15,18.697,18.925,18.615,18.925,41144,0
2015-10-16,18.932,19.026,18.9,18.997,39702,0
2015-10-19,18.957,19.035,18.925,18.965,35059,0
2015-10-20,18.965,19.096,18.957,19.081,77229,0
2015-10-21,19.14,19.159,18.925,18.925,44861,0
2015-10-22,19.007,19.175,18.98,19.081,76771,0
2015-10-23,19.183,19.207,19.065,19.183,24828,0
2015-10-26,19.183,19.199,19.042,19.065,76168,0
2015-10-27,18.997,19.026,18.658,18.705,62855,0
2015-10-28,18.724,19.105,18.673,19.105,56138,0
2015-10-29,19.017,19.026,18.858,18.881,36225,0
2015-10-30,18.916,18.916,18.625,18.673,55062,0
2015-11-02,18.673,18.9,18.673,18.873,56608,0
2015-11-03,18.816,18.816,18.625,18.705,43784,0
2015-11-04,18.705,18.724,18.564,18.625,54860,0
2015-11-05,18.633,18.84,18.633,18.825,68255,0
2015-11-06,18.858,18.916,18.74,18.916,69215,0
2015-11-09,18.9,18.9,18.625,18.697,34386,0
2015-11-10,18.673,18.806,18.673,18.784,30107,0
2015-11-11,18.84,18.84,18.715,18.758,91167,0
2015-11-12,18.667,18.667,18.472,18.472,74611,0
2015-11-13,18.478,18.531,18.287,18.37,76652,0
2015-11-16,18.361,18.613,18.328,18.613,72837,0
2015-11-17,18.649,18.739,18.516,18.522,57698,0
2015-11-18,18.563,18.704,18.555,18.704,49711,0
2015-11-19,18.714,18.783,18.704,18.757,47803,0
2015-11-20,18.783,18.858,18.765,18.816,27775,0
2015-11-23,18.825,18.951,18.816,18.908,41963,0
2015-11-24,18.848,18.998,18.787,18.973,42075,0
2015-11-25,19.027,19.066,18.932,19.042,52336,0
2015-11-27,19.083,19.17,19.042,19.133,15857,0
2015-11-30,19.177,19.24,19.133,19.217,57817,0
2015-12-01,19.278,19.368,19.24,19.311,43494,0
2015-12-02,19.328,19.328,19.051,19.083,35209,0
2015-12-03,19.142,19.142,18.873,18.891,42725,0
2015-12-04,18.916,19.092,18.916,19.066,38506,0
2015-12-07,19.075,19.075,18.723,18.775,63184,0
2015-12-08,18.649,18.658,18.522,18.579,45975,0
2015-12-09,18.563,18.731,18.399,18.429,57936,0
2015-12-10,18.436,18.604,18.436,18.488,52812,0
2015-12-11,18.32,18.361,17.968,18.035,83804,0
2015-12-14,18.011,18.06,17.656,17.767,195901,0
2015-12-15,17.862,18.231,17.862,18.156,68128,0
2015-12-16,18.231,18.441,18.177,18.402,40402,0
2015-12-17,18.417,18.492,18.29,18.365,54976,0
2015-12-18,18.34,18.348,18.044,18.069,61490,0
2015-12-21,18.104,18.104,17.733,17.917,86136,0
2015-12-22,17.917,18.095,17.884,18.037,99235,0
2015-12-23,18.132,18.273,18.132,18.256,75472,0
2015-12-24,18.299,18.355,18.29,18.299,26156,0
2015-12-28,18.231,18.231,17.952,18.037,74985,0
2015-12-29,18.104,18.157,17.893,18.021,195812,0
2015-12-30,18.021,18.021,17.773,17.773,185937,0
2015-12-31,17.733,17.893,17.673,17.725,120358,0
2016-01-04,17.53,17.699,17.292,17.699,220674,0
2016-01-05,17.733,17.917,17.628,17.852,66421,0
2016-01-06,17.673,17.877,17.673,17.752,58457,0
2016-01-07,17.53,17.563,17.228,17.244,68678,0
2016-01-08,17.362,17.362,16.956,16.97,97404,0
2016-01-11,17.04,17.057,16.737,16.842,155720,0
2016-01-12,16.913,16.941,16.357,16.602,137086,0
2016-01-13,16.625,16.677,15.846,15.969,145459,0
2016-01-14,15.984,16.145,15.647,15.993,1594811,0
2016-01-15,15.654,15.673,15.093,15.509,154668,0
2016-01-19,15.654,15.654,15.018,15.093,201343,0
2016-01-20,14.955,15.084,14.183,14.938,241921,0
2016-01-21,14.981,15.391,14.922,15.043,108485,0
2016-01-22,15.212,15.636,15.212,15.527,77006,0
2016-01-25,15.483,15.483,15.027,15.036,85960,0
2016-01-26,15.128,15.56,15.128,15.501,65689,0
2016-01-27,15.501,15.736,15.382,15.465,69339,0
2016-01-28,15.611,15.883,15.527,15.593,83289,0
2016-01-29,15.644,15.993,15.644,15.993,52889,0
2016-02-01,15.937,16.001,15.788,15.892,49695,0
2016-02-02,15.755,15.864,15.519,15.566,36972,0
2016-02-03,15.627,15.831,15.372,15.791,84499,0
2016-02-04,15.764,16.112,15.764,15.984,58210,0
2016-02-05,15.944,15.984,15.817,15.834,35979,0
2016-02-08,15.706,15.706,15.339,15.509,314936,0
2016-02-09,15.33,15.354,15.05,15.154,109981,0
2016-02-10,15.172,15.29,15.018,15.018,61415,0
2016-02-11,14.772,14.772,14.513,14.626,109197,0
2016-02-12,14.755,15.053,14.737,15.031,46047,0
2016-02-16,15.217,15.491,15.208,15.464,65241,0
2016-02-17,15.594,15.941,15.594,15.843,53026,0
2016-02-18,15.867,15.89,15.731,15.835,56105,0
2016-02-19,15.785,15.838,15.645,15.765,31963,0
2016-02-22,15.867,16.042,15.867,15.98,47389,0
2016-02-23,15.957,15.98,15.867,15.923,25317,0
2016-02-24,15.775,15.904,15.417,15.896,49061,0
2016-02-25,15.932,16.118,15.887,16.102,34914,0
2016-02-26,16.358,16.582,16.3,16.393,406439,0
2016-02-29,16.412,16.616,16.412,16.565,25888,0
2016-03-01,16.59,16.632,16.393,16.479,49662,0
2016-03-02,16.488,16.737,16.437,16.737,32002,0
2016-03-03,16.77,17.123,16.77,17.098,32343,0
2016-03-04,17.164,17.396,17.155,17.192,27484,0
2016-03-07,17.164,17.492,17.125,17.464,41474,0
2016-03-08,17.414,17.414,16.987,17.116,40925,0
2016-03-09,17.138,17.209,16.96,17.115,34825,0
2016-03-10,17.201,17.201,16.85,17.018,43820,0
2016-03-11,17.131,17.492,17.131,17.476,46759,0
2016-03-14,17.466,17.483,17.267,17.431,37099,0
2016-03-15,17.363,17.363,17.111,17.224,34013,0
2016-03-16,17.224,17.465,17.224,17.44,17687,0
2016-03-17,17.422,17.829,17.404,17.761,29825,0
2016-03-18,17.839,17.934,17.753,17.899,24376,0
2016-03-21,17.882,18.029,17.874,17.986,64693,0
2016-03-22,17.915,18.013,17.785,17.941,28928,0
2016-03-23,17.899,17.925,17.57,17.57,70527,0
2016-03-24,17.51,17.673,17.337,17.655,45298,0
2016-03-28,17.691,17.726,17.493,17.614,30941,0
2016-03-29,17.58,17.891,17.422,17.882,27048,0
2016-03-30,17.95,18.029,17.829,17.874,20935,0
2016-03-31,17.874,18.038,17.874,17.977,26223,0
2016-04-01,17.915,18.054,17.812,18.029,53973,0
2016-04-04,18.045,18.045,17.829,17.829,25403,0
2016-04-05,17.785,17.829,17.661,17.735,62237,0
2016-04-06,17.753,17.934,17.722,17.848,32781,0
2016-04-07,17.785,17.874,17.618,17.691,36258,0
2016-04-08,17.805,17.995,17.768,17.768,28565,0
2016-04-11,17.857,18.079,17.857,17.96,41990,0
2016-04-12,17.941,18.238,17.925,18.219,393526,0
2016-04-13,18.298,18.502,18.242,18.469,71766,0
2016-04-14,18.461,18.531,18.358,18.386,33156,0
2016-04-15,18.357,18.428,18.309,18.376,34653,0
2016-04-18,18.297,18.479,18.272,18.41,34405,0
2016-04-19,18.445,18.604,18.445,18.566,25504,0
2016-04-20,18.551,18.689,18.525,18.629,42581,0
2016-04-21,18.638,18.672,18.421,18.454,35458,0
2016-04-22,18.454,18.602,18.454,18.56,22163,0
2016-04-25,18.525,18.56,18.435,18.56,36872,0
2016-04-26,18.56,18.659,18.518,18.638,29258,0
2016-04-27,18.657,18.716,18.585,18.698,47463,0
2016-04-28,18.602,18.681,18.498,18.508,46839,0
2016-04-29,18.525,18.584,18.367,18.498,53084,0
2016-05-02,18.508,18.508,18.367,18.386,70021,0
2016-05-03,18.254,18.254,17.964,18.085,47409,0
2016-05-04,18.019,18.181,17.955,18.077,44040,0
2016-05-05,18.001,18.114,17.955,18.026,23771,0
2016-05-06,17.929,18.075,17.903,18.06,19554,0
2016-05-09,18.095,18.181,18.019,18.085,44576,0
2016-05-10,18.15,18.264,18.068,18.264,35113,0
2016-05-11,18.236,18.435,18.232,18.28,96451,0
2016-05-12,18.357,18.367,18.098,18.19,48172,0
2016-05-13,18.157,18.217,18.041,18.068,29191,0
2016-05-16,18.084,18.236,18.084,18.132,37847,0
2016-05-17,18.094,18.289,17.999,18.068,49740,0
2016-05-18,18.058,18.181,17.943,18.009,49472,0
2016-05-19,17.926,17.926,17.627,17.759,107897,0
2016-05-20,17.829,17.952,17.829,17.936,23433,0
2016-05-23,17.97,18.024,17.9,17.98,30800,0
2016-05-24,18.049,18.199,18.049,18.171,38378,0
2016-05-25,18.236,18.387,18.19,18.368,67968,0
2016-05-26,18.421,18.421,18.313,18.341,35158,0
2016-05-27,18.378,18.421,18.323,18.421,45236,0
2016-05-31,18.447,18.528,18.412,18.491,38699,0
2016-06-01,18.447,18.615,18.313,18.615,41557,0
2016-06-02,18.553,18.625,18.52,18.625,27435,0
2016-06-03,18.597,18.597,18.392,18.553,47145,0
2016-06-06,18.588,18.791,18.588,18.747,62135,0
2016-06-07,18.784,18.819,18.686,18.755,46422,0
2016-06-08,18.784,18.827,18.738,18.787,44681,0
2016-06-09,18.738,18.738,18.588,18.672,21835,0
2016-06-10,18.579,18.602,18.447,18.528,37017,0
2016-06-13,18.491,18.511,18.305,18.332,26439,0
2016-06-14,18.264,18.344,18.07,18.141,44236,0
2016-06-15,18.125,18.333,18.087,18.24,15811,0
2016-06-16,18.169,18.277,18.035,18.277,42762,0
2016-06-17,18.293,18.461,18.259,18.327,19531,0
2016-06-20,18.47,18.586,18.445,18.47,33001,0
2016-06-21,18.508,18.508,18.354,18.402,23548,0
2016-06-22,18.427,18.489,18.318,18.318,45878,0
2016-06-23,18.461,18.586,18.417,18.577,40708,0
2016-06-24,17.972,18.408,17.915,18.185,77356,0
2016-06-27,18.106,18.106,17.642,17.733,75051,0
2016-06-28,17.884,18.106,17.884,18.035,37935,0
2016-06-29,18.175,18.309,18.164,18.309,45107,0
2016-06-30,18.327,18.542,18.224,18.542,32953,0
2016-07-01,18.56,18.64,18.535,18.64,45739,0
2016-07-05,18.533,18.567,18.285,18.393,48883,0
2016-07-06,18.318,18.498,18.202,18.479,46404,0
2016-07-07,18.479,18.56,18.354,18.489,37984,0
2016-07-08,18.551,18.701,18.551,18.604,50159,0
2016-07-11,18.711,18.88,18.691,18.857,43496,0
2016-07-12,18.977,19.11,18.977,19.076,52823,0
2016-07-13,19.128,19.128,18.96,19.034,41921,0
2016-07-14,19.119,19.138,19.018,19.042,35149,0
2016-07-15,19.133,19.133,19.008,19.114,57251,0
2016-07-18,19.133,19.223,19.094,19.204,28070,0
2016-07-19,19.206,19.278,19.08,19.249,38449,0
2016-07-20,19.297,19.358,19.195,19.34,44215,0
2016-07-21,19.331,19.358,19.256,19.288,17691,0
2016-07-22,19.278,19.431,19.258,19.403,24951,0
2016-07-25,19.323,19.387,19.323,19.351,31262,0
2016-07-26,19.366,19.423,19.314,19.384,41427,0
2016-07-27,19.384,19.475,19.384,19.465,33266,0
2016-07-28,19.475,19.492,19.384,19.465,26186,0
2016-07-29,19.457,19.548,19.447,19.531,67132,0
2016-08-01,19.548,19.625,19.455,19.557,51143,0
2016-08-02,19.518,19.532,19.306,19.339,29967,0
2016-08-03,19.339,19.6,19.339,19.6,39697,0
2016-08-04,19.583,19.635,19.509,19.619,13441,0
2016-08-05,19.663,19.936,19.644,19.86,71003,0
2016-08-08,19.969,19.969,19.806,19.81,45069,0
2016-08-09,19.825,19.896,19.779,19.887,28592,0
2016-08-10,19.941,19.941,19.749,19.825,39559,0
2016-08-11,19.835,19.878,19.753,19.825,59207,0
2016-08-12,19.788,19.86,19.786,19.844,59740,0
2016-08-15,19.907,19.907,19.817,19.879,45160,0
2016-08-16,19.845,19.87,19.796,19.798,49275,0
2016-08-17,19.836,19.836,19.676,19.761,39728,0
2016-08-18,19.788,19.933,19.788,19.897,43590,0
2016-08-19,19.887,19.918,19.817,19.907,69790,0
2016-08-22,19.962,19.962,19.818,19.926,34495,0
2016-08-23,19.962,20.125,19.962,20.051,64071,0
2016-08-24,20.051,20.107,19.981,20.005,50181,0
2016-08-25,20.023,20.051,19.981,19.981,22795,0
2016-08-26,20.078,20.107,19.845,19.952,38502,0
2016-08-29,19.981,20.097,19.981,20.051,40231,0
2016-08-30,20.097,20.196,20.07,20.187,30452,0
2016-08-31,20.187,20.213,20.024,20.15,45252,0
2016-09-01,20.169,20.169,19.887,20.033,169336,0
2016-09-02,20.131,20.285,20.088,20.285,34566,0
2016-09-06,20.341,20.407,20.16,20.291,40643,0
2016-09-07,20.305,20.466,20.305,20.458,106406,0
2016-09-08,20.486,20.49,20.396,20.431,66373,0
2016-09-09,20.359,20.359,19.897,19.897,94146,0
2016-09-12,19.817,20.028,19.583,19.971,76994,0
2016-09-13,19.897,19.897,19.628,19.709,45204,0
2016-09-14,19.779,19.779,19.619,19.681,49658,0
2016-09-15,19.663,19.889,19.644,19.828,41441,0
2016-09-16,19.78,19.837,19.619,19.764,37284,0
2016-09-19,19.818,20.054,19.8,19.863,31041,0
2016-09-20,19.946,19.98,19.863,19.863,25554,0
2016-09-21,19.965,20.009,19.781,19.974,30647,0
2016-09-22,20.037,20.154,20.018,20.127,50318,0
2016-09-23,20.082,20.183,20.063,20.118,22832,0
2016-09-26,20.027,20.116,19.882,19.89,70034,0
2016-09-27,19.91,19.994,19.873,19.917,36726,0
2016-09-28,20.018,20.082,19.877,20.06,47285,0
2016-09-29,20.092,20.12,19.916,19.932,38276,0
2016-09-30,19.955,20.113,19.927,20.037,109856,0
2016-10-03,20.037,20.037,19.91,19.955,67702,0
2016-10-04,20,20,19.644,19.726,89205,0
2016-10-05,19.828,19.909,19.808,19.837,50696,0
2016-10-06,19.837,19.837,19.609,19.691,86232,0
2016-10-07,19.682,19.78,19.599,19.708,49417,0
2016-10-10,19.79,19.91,19.701,19.79,31653,0
2016-10-11,19.719,19.78,19.591,19.663,34205,0
2016-10-12,19.625,19.846,19.625,19.754,28728,0
2016-10-13,19.591,19.719,19.494,19.673,46418,0
2016-10-14,19.758,19.806,19.625,19.687,48883,0
2016-10-17,19.648,19.687,19.552,19.578,63095,0
2016-10-18,19.668,19.768,19.592,19.696,31073,0
2016-10-19,19.696,19.853,19.696,19.809,41276,0
2016-10-20,19.796,19.834,19.678,19.786,24002,0
2016-10-21,19.715,19.887,19.715,19.877,20356,0
2016-10-24,19.914,20.08,19.914,20.06,31216,0
2016-10-25,20.071,20.152,20.015,20.134,35680,0
2016-10-26,20.09,20.126,19.972,20.015,24824,0
2016-10-27,20.024,20.024,19.741,19.758,23782,0
2016-10-28,19.806,19.859,19.613,19.732,31568,0
2016-10-31,19.853,19.853,19.668,19.687,88951,0
2016-11-01,19.806,19.806,19.434,19.494,108645,0
2016-11-02,19.502,19.54,19.329,19.347,198495,0
2016-11-03,19.412,19.475,19.294,19.333,54709,0
2016-11-04,19.357,19.544,19.328,19.431,51657,0
2016-11-07,19.658,19.768,19.623,19.715,32245,0
2016-11-08,19.75,19.807,19.648,19.75,28623,0
2016-11-09,19.412,20.374,19.328,20.281,201989,0
2016-11-10,20.4,20.722,20.327,20.574,116448,0
2016-11-11,20.511,20.877,20.437,20.858,99594,0
2016-11-14,20.895,20.968,20.639,20.675,132368,0
2016-11-15,20.702,20.874,20.565,20.859,52170,0
2016-11-16,20.805,20.916,20.805,20.869,106887,0
2016-11-17,20.98,21.008,20.897,20.961,148665,0
2016-11-18,21.036,21.127,20.949,21.126,70412,0
2016-11-21,21.294,21.294,21.162,21.228,72392,0
2016-11-22,21.228,21.367,21.228,21.341,96205,0
2016-11-23,21.367,21.396,21.266,21.311,51610,0
2016-11-25,21.322,21.433,21.294,21.433,35852,0
2016-11-28,21.433,21.488,21.299,21.304,94931,0
2016-11-29,21.284,21.451,21.284,21.367,40708,0
2016-11-30,21.525,21.58,21.165,21.284,128566,0
2016-12-01,21.376,21.404,21.165,21.257,66457,0
2016-12-02,21.219,21.266,21.081,21.137,40523,0
2016-12-05,21.275,21.433,21.21,21.433,87549,0
2016-12-06,21.533,21.671,21.404,21.653,73085,0
2016-12-07,21.81,21.939,21.624,21.902,63091,0
2016-12-08,22.013,22.115,21.866,22.087,64785,0
2016-12-09,22.125,22.125,22.004,22.086,82497,0
2016-12-12,22.125,22.125,21.716,21.792,120663,0
2016-12-13,22.022,22.022,21.571,21.6,66410,0
2016-12-14,21.654,21.671,21.365,21.396,83689,0
2016-12-15,21.386,21.413,21.135,21.163,77145,0
2016-12-16,21.256,21.456,21.163,21.244,41753,0
2016-12-19,21.367,21.534,21.296,21.534,57337,0
2016-12-20,21.655,21.655,21.479,21.6,56927,0
2016-12-21,21.609,21.632,21.479,21.581,58118,0
2016-12-22,21.526,21.623,21.423,21.534,60537,0
2016-12-23,21.553,21.553,21.389,21.441,49418,0
2016-12-27,21.516,21.543,21.386,21.451,41971,0
2016-12-28,21.441,21.441,21.209,21.246,34091,0
2016-12-29,21.173,21.452,21.173,21.404,38711,0
2016-12-30,21.488,21.522,21.331,21.354,41651,0
2017-01-03,21.47,21.73,21.413,21.702,62690,0
2017-01-04,21.832,22.139,21.72,22.12,64293,0
2017-01-05,22.12,22.12,21.849,21.962,48853,0
2017-01-06,22.045,22.045,21.897,21.915,53292,0
2017-01-09,21.953,21.953,21.693,21.776,42179,0
2017-01-10,21.823,21.86,21.693,21.85,49695,0
2017-01-11,21.85,22.045,21.823,22.017,88804,0
2017-01-12,22.036,22.036,21.664,21.803,63905,0
2017-01-13,21.875,21.958,21.766,21.799,63062,0
2017-01-17,21.949,21.949,21.705,21.744,139805,0
2017-01-18,21.705,21.78,21.696,21.744,46016,0
2017-01-19,21.845,21.845,21.64,21.65,56954,0
2017-01-20,21.687,21.827,21.687,21.827,40654,0
2017-01-23,21.855,21.976,21.855,21.93,53415,0
2017-01-24,22.006,22.19,21.93,22.127,47396,0
2017-01-25,22.248,22.248,22.089,22.127,43833,0
2017-01-26,22.276,22.276,22.08,22.182,93434,0
2017-01-27,22.248,22.248,22.066,22.15,31677,0
2017-01-30,22.098,22.098,21.902,22.031,38913,0
2017-01-31,21.93,21.986,21.696,21.93,89090,0
2017-02-01,22.137,22.202,21.974,22.024,37863,0
2017-02-02,22.042,22.137,22.02,22.071,42552,0
2017-02-03,22.313,22.36,22.214,22.333,131256,0
2017-02-06,22.408,22.436,22.333,22.436,89397,0
2017-02-07,22.473,22.473,22.286,22.333,68575,0
2017-02-08,22.323,22.343,22.137,22.343,60537,0
2017-02-09,22.343,22.547,22.343,22.482,70572,0
2017-02-10,22.576,22.717,22.552,22.698,95262,0
2017-02-13,22.903,22.903,22.796,22.828,83614,0
2017-02-14,22.913,22.913,22.735,22.858,86231,0
2017-02-15,23.051,23.051,22.731,22.863,89027,0
2017-02-16,22.942,22.967,22.863,22.948,60085,0
2017-02-17,22.816,22.816,22.713,22.723,68522,0
2017-02-21,22.882,22.882,22.666,22.747,116313,0
2017-02-22,22.723,22.796,22.651,22.788,41447,0
2017-02-23,22.845,22.845,22.657,22.759,50162,0
2017-02-24,22.647,22.731,22.609,22.713,61326,0
2017-02-27,22.759,22.769,22.681,22.713,62846,0
2017-02-28,22.788,22.788,22.496,22.637,101699,0
2017-03-01,22.929,22.929,22.723,22.75,57981,0
2017-03-02,22.75,22.75,22.562,22.562,88162,0
2017-03-03,22.495,22.515,22.345,22.486,118530,0
2017-03-06,22.383,22.411,22.241,22.337,55755,0
2017-03-07,22.337,22.337,22.166,22.166,403364,0
2017-03-08,22.223,22.241,21.922,21.931,101756,0
2017-03-09,21.855,22.002,21.676,21.704,138490,0
2017-03-10,21.818,21.997,21.818,21.977,115300,0
2017-03-13,22.076,22.076,21.931,21.968,41889,0
2017-03-14,22.082,22.082,21.884,21.987,69433,0
2017-03-15,22.1,22.49,22.1,22.49,100346,0
2017-03-16,22.596,22.613,22.473,22.576,55747,0
2017-03-17,22.623,22.679,22.554,22.679,90999,0
2017-03-20,22.67,22.67,22.529,22.556,41536,0
2017-03-21,22.605,22.612,22.236,22.272,104638,0
2017-03-22,22.33,22.33,22.094,22.233,46467,0
2017-03-23,22.215,22.376,22.177,22.281,35506,0
2017-03-24,22.3,22.433,22.192,22.29,65412,0
2017-03-27,21.977,22.366,21.968,22.33,56107,0
2017-03-28,22.31,22.623,22.31,22.596,45417,0
2017-03-29,22.566,22.733,22.548,22.699,38616,0
2017-03-30,22.775,22.908,22.765,22.908,83305,0
2017-03-31,22.935,22.965,22.829,22.918,88698,0
2017-04-03,22.935,22.955,22.709,22.832,73137,0
2017-04-04,22.794,22.862,22.742,22.822,42234,0
2017-04-05,22.955,22.965,22.586,22.642,46000,0
2017-04-06,22.67,22.842,22.613,22.842,31121,0
2017-04-07,22.812,22.909,22.742,22.785,47013,0
2017-04-10,22.794,22.959,22.794,22.889,44858,0
2017-04-11,22.862,23.041,22.822,23.031,52965,0
2017-04-12,23.031,23.031,22.87,22.918,54157,0
2017-04-13,22.934,22.963,22.849,22.859,71789,0
2017-04-17,22.973,23.125,22.863,23.125,39209,0
2017-04-18,23.087,23.153,22.988,23.145,45276,0
2017-04-19,23.117,23.241,23.067,23.135,44910,0
2017-04-20,23.201,23.335,23.105,23.249,36404,0
2017-04-21,23.231,23.374,23.231,23.287,37814,0
2017-04-24,23.603,23.623,23.355,23.459,52455,0
2017-04-25,23.584,23.661,23.533,23.593,189312,0
2017-04-26,23.574,23.838,23.574,23.681,116383,0
2017-04-27,23.766,23.805,23.661,23.805,28468,0
2017-04-28,23.766,23.766,23.469,23.479,103680,0
2017-05-01,23.623,23.708,23.51,23.641,89121,0
2017-05-02,23.661,23.661,23.365,23.44,76788,0
2017-05-03,23.403,23.43,23.201,23.241,65363,0
2017-05-04,23.345,23.345,22.905,22.991,68352,0
2017-05-05,23.087,23.192,22.963,23.163,36947,0
2017-05-08,23.135,23.221,22.991,23.039,51640,0
2017-05-09,23.107,23.107,22.647,22.715,111651,0
2017-05-10,22.657,22.796,22.647,22.734,62207,0
2017-05-11,22.752,22.752,22.484,22.613,80998,0
2017-05-12,22.627,22.639,22.484,22.541,91141,0
2017-05-15,22.674,22.684,22.559,22.625,71498,0
2017-05-16,22.77,22.77,22.539,22.616,90536,0
2017-05-17,22.53,22.549,22.25,22.299,112082,0
2017-05-18,22.299,22.539,22.105,22.356,106375,0
2017-05-19,22.414,22.569,22.319,22.473,49705,0
2017-05-22,22.52,22.694,22.518,22.674,57130,0
2017-05-23,22.733,22.829,22.655,22.819,126479,0
2017-05-24,22.877,22.877,22.738,22.829,52388,0
2017-05-25,22.829,22.992,22.8,22.829,68401,0
2017-05-26,22.829,22.886,22.724,22.877,75543,0
2017-05-30,22.849,22.863,22.672,22.704,50718,0
2017-05-31,22.724,22.76,22.53,22.714,70958,0
2017-06-01,22.8,23.02,22.714,23.002,94965,0
2017-06-02,22.905,23.165,22.905,23.03,86288,0
2017-06-05,22.964,23.03,22.886,22.915,76273,0
2017-06-06,22.877,22.915,22.746,22.859,71046,0
2017-06-07,22.905,22.949,22.809,22.915,128956,0
2017-06-08,23.05,23.214,22.925,23.109,72205,0
2017-06-09,23.118,23.406,23.118,23.31,67066,0
2017-06-12,23.31,23.532,23.31,23.464,56179,0
2017-06-13,23.494,23.558,23.407,23.512,76982,0
2017-06-14,23.58,23.58,23.369,23.57,69084,0
2017-06-15,23.734,23.734,23.433,23.559,62955,0
2017-06-16,23.559,23.618,23.492,23.559,33234,0
2017-06-19,23.772,23.772,23.636,23.724,57542,0
2017-06-20,23.705,23.754,23.55,23.598,61791,0
2017-06-21,23.598,23.656,23.404,23.404,66403,0
2017-06-22,23.501,23.588,23.492,23.54,31929,0
2017-06-23,23.569,23.656,23.53,23.656,41947,0
2017-06-26,23.666,23.763,23.579,23.744,41128,0
2017-06-27,23.724,23.792,23.54,23.559,76505,0
2017-06-28,23.627,23.724,23.53,23.637,80489,0
2017-06-29,23.88,23.88,23.414,23.598,102415,0
2017-06-30,23.676,23.686,23.472,23.55,52462,0
2017-07-03,23.608,23.831,23.51,23.792,28839,0
2017-07-05,23.958,23.958,23.672,23.782,70254,0
2017-07-06,23.734,23.734,23.554,23.618,55619,0
2017-07-07,23.695,23.695,23.433,23.579,41440,0
2017-07-10,23.724,23.744,23.53,23.637,56681,0
2017-07-11,23.724,23.724,23.53,23.652,89174,0
2017-07-12,23.812,23.841,23.697,23.734,59210,0
2017-07-13,23.802,23.87,23.608,23.656,86475,0
2017-07-14,23.666,23.763,23.646,23.705,48982,0
2017-07-17,23.725,23.783,23.68,23.745,55256,0
2017-07-18,23.705,23.705,23.491,23.568,73135,0
2017-07-19,23.637,23.676,23.568,23.676,47461,0
2017-07-20,23.705,23.764,23.676,23.725,49438,0
2017-07-21,23.725,23.782,23.661,23.764,41162,0
2017-07-24,23.773,23.803,23.715,23.764,38968,0
2017-07-25,23.813,23.86,23.705,23.803,61766,0
2017-07-26,23.754,23.793,23.656,23.676,65783,0
2017-07-27,23.686,23.715,23.578,23.656,36400,0
2017-07-28,23.608,23.618,23.441,23.491,95035,0
2017-07-31,23.568,23.764,23.549,23.735,62448,0
2017-08-01,23.773,23.852,23.695,23.852,60733,0
2017-08-02,23.842,23.842,23.5,23.578,50370,0
2017-08-03,23.568,23.627,23.52,23.549,49497,0
2017-08-04,23.549,23.558,23.434,23.539,62881,0
2017-08-07,23.5,23.655,23.5,23.558,34277,0
2017-08-08,23.656,23.692,23.481,23.549,42577,0
2017-08-09,23.471,23.529,23.334,23.451,72986,0
2017-08-10,23.314,23.395,23.148,23.148,75046,0
2017-08-11,23.148,23.157,22.983,23.08,72930,0
2017-08-14,23.148,23.422,23.148,23.314,60669,0
2017-08-15,23.432,23.432,23.196,23.294,64749,0
2017-08-16,23.324,23.354,23.186,23.226,107643,0
2017-08-17,23.166,23.196,22.915,22.93,58530,0
2017-08-18,22.92,22.97,22.772,22.9,62467,0
2017-08-21,22.862,22.862,22.724,22.782,44355,0
2017-08-22,22.93,23.038,22.929,23.038,42730,0
2017-08-23,22.95,23.137,22.95,23.028,42572,0
2017-08-24,23.068,23.117,23.009,23.048,40350,0
2017-08-25,23.137,23.137,22.97,23.058,39346,0
2017-08-28,23.048,23.126,22.95,23.015,40565,0
2017-08-29,22.94,22.975,22.842,22.91,40111,0
2017-08-30,22.92,22.96,22.862,22.91,49052,0
2017-08-31,22.9,23.058,22.9,22.92,61529,0
2017-09-01,22.95,23.147,22.95,23.147,46628,0
2017-09-05,23.176,23.176,22.654,22.674,132391,0
2017-09-06,22.694,22.752,22.556,22.624,64655,0
2017-09-07,22.654,22.654,22.418,22.486,117873,0
2017-09-08,22.506,22.586,22.458,22.536,31011,0
2017-09-11,22.634,22.901,22.634,22.842,31278,0
2017-09-12,22.9,23.005,22.871,22.95,50341,0
2017-09-13,22.92,22.92,22.822,22.852,35379,0
2017-09-14,22.842,22.9,22.762,22.822,51202,0
2017-09-15,22.842,22.95,22.772,22.95,46156,0
2017-09-18,23.019,23.059,22.948,22.98,55856,0
2017-09-19,23.019,23.138,22.999,23.089,45422,0
2017-09-20,23.099,23.168,23.079,23.168,33998,0
2017-09-21,23.168,23.207,23.079,23.148,32342,0
2017-09-22,23.178,23.337,23.178,23.287,40102,0
2017-09-25,23.297,23.337,23.208,23.277,48467,0
2017-09-26,23.416,23.565,23.416,23.565,65061,0
2017-09-27,23.664,23.704,23.476,23.674,58143,0
2017-09-28,23.664,23.773,23.545,23.763,36737,0
2017-09-29,23.803,23.883,23.793,23.873,66257,0
2017-10-02,23.912,24.061,23.813,24.051,68053,0
2017-10-03,24.051,24.111,24.021,24.081,58645,0
2017-10-04,24.081,24.131,24.031,24.131,48248,0
2017-10-05,24.131,24.24,24.077,24.18,40891,0
2017-10-06,24.299,24.299,23.972,24.011,36015,0
2017-10-09,24.021,24.126,24.021,24.041,33611,0
2017-10-10,24.081,24.121,24.021,24.081,53539,0
2017-10-11,24.021,24.101,24.021,24.061,40066,0
2017-10-12,24.011,24.056,23.962,24.011,54712,0
2017-10-13,24.011,24.111,23.975,24.051,48092,0
2017-10-16,24.121,24.16,24.061,24.081,51512,0
2017-10-17,24.081,24.101,23.952,24.002,62669,0
2017-10-18,24.031,24.111,24.027,24.071,58448,0
2017-10-19,24.041,24.091,23.972,24.081,41425,0
2017-10-20,24.131,24.25,24.081,24.2,60317,0
2017-10-23,24.25,24.255,23.952,24.03,56962,0
2017-10-24,23.94,24.1,23.92,23.96,92324,0
2017-10-25,23.99,23.99,23.51,23.65,65307,0
2017-10-26,23.78,23.81,23.51,23.53,51966,0
2017-10-27,23.57,23.79,23.44,23.79,80539,0
2017-10-30,23.73,23.8,23.476,23.53,43987,0
2017-10-31,23.55,23.641,23.45,23.47,46623,0
2017-11-01,23.5,23.61,23.3535,23.45,54692,0
2017-11-02,23.48,23.48,23.24,23.31,51407,0
2017-11-03,23.3,23.3,23.115,23.19,52955,0
2017-11-06,23.21,23.21,23.07,23.16,58415,0
2017-11-07,23.21,23.3,23.1,23.187,49168,0
2017-11-08,23.19,23.32,23.14,23.31,54234,0
2017-11-09,23.16,23.2,22.96,23.11,73212,0
2017-11-10,23.1,23.18,23.09,23.16,68941,0
